The closing price for Citigroup (C) in 2009 was $25.24, on December 31, 2009. It was down 51.7% for the year. The latest price is $71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $25.39 | $25.62 | $25.24 | $25.24 | 19,875,791 |
December 30 2009 | $25.62 | $25.62 | $25.17 | $25.32 | 22,009,502 |
December 29 2009 | $25.85 | $26.00 | $25.55 | $25.70 | 19,084,191 |
December 28 2009 | $25.70 | $26.00 | $25.23 | $25.85 | 33,795,650 |
December 24 2009 | $25.32 | $25.55 | $25.01 | $25.55 | 14,549,800 |
December 23 2009 | $25.62 | $25.78 | $24.86 | $25.09 | 35,752,038 |
December 22 2009 | $26.23 | $26.23 | $25.47 | $25.47 | 49,092,613 |
December 21 2009 | $25.85 | $26.08 | $25.62 | $26.08 | 62,682,119 |
December 18 2009 | $24.86 | $25.93 | $24.48 | $25.93 | 281,369,720 |
December 17 2009 | $24.02 | $24.78 | $23.87 | $24.40 | 377,263,850 |
December 16 2009 | $26.69 | $27.30 | $26.23 | $26.31 | 119,108,100 |
December 15 2009 | $27.99 | $28.23 | $26.77 | $27.15 | 93,423,081 |
December 14 2009 | $28.98 | $29.28 | $27.91 | $28.22 | 83,688,719 |
December 11 2009 | $29.74 | $30.12 | $29.51 | $30.12 | 22,120,241 |
December 10 2009 | $29.59 | $29.82 | $29.28 | $29.51 | 39,824,100 |
December 09 2009 | $30.05 | $30.12 | $28.90 | $29.44 | 39,989,181 |
December 08 2009 | $30.58 | $30.81 | $29.36 | $29.82 | 55,286,619 |
December 07 2009 | $31.19 | $31.42 | $30.73 | $30.73 | 23,200,941 |
December 04 2009 | $31.42 | $31.42 | $30.88 | $31.42 | 31,939,641 |
December 03 2009 | $31.65 | $32.10 | $30.73 | $30.88 | 34,577,403 |
December 02 2009 | $31.11 | $31.27 | $30.66 | $31.27 | 18,922,359 |
December 01 2009 | $31.65 | $31.72 | $30.88 | $31.27 | 24,623,930 |
November 30 2009 | $31.11 | $31.72 | $30.96 | $31.34 | 25,016,911 |
November 27 2009 | $30.35 | $31.49 | $30.12 | $30.96 | 25,806,570 |
November 25 2009 | $32.26 | $32.33 | $31.57 | $31.80 | 20,097,991 |
Daily pricing data for Citigroup dates back to 10/30/1986, and may be incomplete.
