The closing price for Citigroup (C) in 2007 was $210.76, on December 31, 2007. It was down 44.7% for the year. The latest price is $77.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $208.61 | $212.55 | $206.18 | $210.76 | 6,510,974 |
December 28 2007 | $213.19 | $213.62 | $207.82 | $209.68 | 5,743,514 |
December 27 2007 | $212.76 | $215.19 | $211.04 | $211.62 | 6,150,356 |
December 26 2007 | $220.49 | $221.57 | $216.63 | $217.99 | 3,882,320 |
December 24 2007 | $216.99 | $222.93 | $216.91 | $221.78 | 3,172,463 |
December 21 2007 | $216.99 | $218.49 | $214.69 | $216.48 | 8,559,056 |
December 20 2007 | $217.99 | $217.99 | $210.04 | $213.98 | 9,248,333 |
December 19 2007 | $218.49 | $222.71 | $215.20 | $216.27 | 7,528,283 |
December 18 2007 | $223.50 | $224.65 | $214.19 | $217.49 | 8,155,696 |
December 17 2007 | $216.05 | $224.22 | $215.55 | $220.28 | 8,521,203 |
December 14 2007 | $219.35 | $229.44 | $216.70 | $219.78 | 10,533,890 |
December 13 2007 | $222.64 | $224.22 | $216.70 | $222.00 | 9,553,391 |
December 12 2007 | $242.90 | $244.12 | $219.06 | $225.29 | 17,785,619 |
December 11 2007 | $249.77 | $252.64 | $237.17 | $237.89 | 8,564,140 |
December 10 2007 | $246.55 | $252.21 | $245.91 | $248.91 | 5,729,644 |
December 07 2007 | $246.84 | $247.84 | $240.18 | $245.62 | 5,341,912 |
December 06 2007 | $240.18 | $246.41 | $240.18 | $245.91 | 5,486,924 |
December 05 2007 | $234.95 | $241.61 | $234.24 | $241.18 | 6,626,605 |
December 04 2007 | $233.09 | $236.74 | $229.08 | $233.02 | 6,470,791 |
December 03 2007 | $238.39 | $238.75 | $234.17 | $236.67 | 5,084,350 |
November 30 2007 | $243.76 | $245.55 | $236.24 | $238.39 | 9,443,898 |
November 29 2007 | $231.23 | $232.38 | $227.65 | $231.16 | 7,086,320 |
November 28 2007 | $222.07 | $235.31 | $222.07 | $231.16 | 13,830,809 |
November 27 2007 | $220.56 | $221.57 | $211.19 | $217.06 | 19,307,680 |
November 26 2007 | $226.22 | $227.44 | $212.98 | $219.78 | 11,078,920 |
Daily pricing data for Citigroup dates back to 10/30/1986, and may be incomplete.
