The closing price for Citigroup (C) between 2004 and 2007 was $206.49, on December 31, 2007. It was down 29.7% in that time. The latest price is $111.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $204.38 | $208.24 | $202.00 | $206.49 | 6,510,974 |
Week of December 24 2007 | $212.59 | $218.41 | $203.61 | $205.44 | 18,948,653 |
Week of December 17 2007 | $211.68 | $220.09 | $205.79 | $212.10 | 42,012,571 |
Week of December 10 2007 | $241.56 | $247.52 | $212.31 | $215.33 | 52,166,684 |
Week of December 03 2007 | $233.56 | $242.82 | $224.44 | $240.65 | 29,010,582 |
Week of November 26 2007 | $221.64 | $240.58 | $206.91 | $233.56 | 60,747,627 |
Week of November 19 2007 | $230.41 | $232.65 | $213.92 | $222.34 | 35,618,522 |
Week of November 12 2007 | $235.60 | $263.02 | $233.56 | $238.47 | 49,307,609 |
Week of November 05 2007 | $252.50 | $259.44 | $217.78 | $232.16 | 84,999,921 |
Week of October 29 2007 | $296.60 | $298.47 | $256.15 | $264.63 | 45,562,269 |
Week of October 22 2007 | $291.48 | $299.37 | $279.98 | $295.15 | 28,906,187 |
Week of October 15 2007 | $325.89 | $335.44 | $292.79 | $293.28 | 38,311,655 |
Week of October 08 2007 | $334.20 | $338.90 | $323.81 | $331.43 | 19,561,089 |
Week of October 01 2007 | $317.72 | $337.66 | $317.51 | $334.40 | 19,655,644 |
Week of September 24 2007 | $328.86 | $329.21 | $318.20 | $323.12 | 14,896,764 |
Week of September 17 2007 | $321.94 | $339.25 | $316.06 | $328.93 | 18,626,932 |
Week of September 10 2007 | $316.40 | $323.26 | $310.38 | $322.91 | 14,979,493 |
Week of September 03 2007 | $325.13 | $329.31 | $312.04 | $314.88 | 12,911,544 |
Week of August 27 2007 | $334.61 | $334.96 | $317.44 | $324.57 | 14,593,620 |
Week of August 20 2007 | $339.25 | $340.50 | $328.86 | $335.79 | 16,146,027 |
Week of August 13 2007 | $330.53 | $345.48 | $309.20 | $337.93 | 30,630,631 |
Week of August 06 2007 | $317.79 | $345.34 | $311.69 | $325.40 | 29,181,923 |
Week of July 30 2007 | $323.84 | $330.27 | $312.28 | $316.54 | 23,702,003 |
Week of July 23 2007 | $348.41 | $351.15 | $318.23 | $321.45 | 24,731,597 |
Week of July 16 2007 | $360.46 | $362.51 | $343.21 | $347.18 | 15,524,880 |
Daily pricing data for Citigroup dates back to 10/30/1986, and may be incomplete.
