The closing price for Citigroup (C) between 2008 and 2009 was $25.07, on December 31, 2009. It was down 88.2% in that time. The latest price is $78.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $25.22 | $25.45 | $25.07 | $25.07 | 19,875,791 |
December 30 2009 | $25.45 | $25.45 | $24.99 | $25.14 | 22,009,502 |
December 29 2009 | $25.67 | $25.83 | $25.37 | $25.52 | 19,084,191 |
December 28 2009 | $25.52 | $25.83 | $25.06 | $25.67 | 33,795,650 |
December 24 2009 | $25.14 | $25.37 | $24.84 | $25.37 | 14,549,800 |
December 23 2009 | $25.45 | $25.60 | $24.69 | $24.92 | 35,752,038 |
December 22 2009 | $26.05 | $26.05 | $25.30 | $25.30 | 49,092,613 |
December 21 2009 | $25.67 | $25.90 | $25.45 | $25.90 | 62,682,119 |
December 18 2009 | $24.69 | $25.75 | $24.31 | $25.75 | 281,369,720 |
December 17 2009 | $23.86 | $24.61 | $23.70 | $24.24 | 377,263,850 |
December 16 2009 | $26.51 | $27.11 | $26.05 | $26.13 | 119,108,100 |
December 15 2009 | $27.79 | $28.03 | $26.58 | $26.96 | 93,423,081 |
December 14 2009 | $28.78 | $29.08 | $27.72 | $28.02 | 83,688,719 |
December 11 2009 | $29.54 | $29.92 | $29.31 | $29.92 | 22,120,241 |
December 10 2009 | $29.38 | $29.61 | $29.08 | $29.31 | 39,824,100 |
December 09 2009 | $29.84 | $29.92 | $28.70 | $29.23 | 39,989,181 |
December 08 2009 | $30.37 | $30.60 | $29.16 | $29.61 | 55,286,619 |
December 07 2009 | $30.98 | $31.20 | $30.52 | $30.52 | 23,200,941 |
December 04 2009 | $31.20 | $31.20 | $30.67 | $31.20 | 31,939,641 |
December 03 2009 | $31.43 | $31.88 | $30.52 | $30.67 | 34,577,403 |
December 02 2009 | $30.90 | $31.05 | $30.45 | $31.05 | 18,922,359 |
December 01 2009 | $31.43 | $31.51 | $30.67 | $31.05 | 24,623,930 |
November 30 2009 | $30.90 | $31.51 | $30.75 | $31.13 | 25,016,911 |
November 27 2009 | $30.14 | $31.28 | $29.92 | $30.75 | 25,806,570 |
November 25 2009 | $32.04 | $32.11 | $31.35 | $31.58 | 20,097,991 |
Daily pricing data for Citigroup dates back to 10/30/1986, and may be incomplete.
