The closing price for Citigroup (C) in 2018 was $41.54, on December 31, 2018. It was down 29.1% for the year. The latest price is $63.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $41.48 | $42.03 | $41.01 | $41.54 | 19,317,510 |
December 28 2018 | $41.44 | $41.93 | $41.15 | $41.36 | 23,176,900 |
December 27 2018 | $40.39 | $41.31 | $39.65 | $41.31 | 28,573,430 |
December 26 2018 | $39.62 | $41.06 | $38.64 | $41.05 | 32,005,641 |
December 24 2018 | $39.42 | $40.09 | $38.69 | $39.31 | 21,970,830 |
December 21 2018 | $41.41 | $41.94 | $39.80 | $40.09 | 52,323,031 |
December 20 2018 | $41.66 | $42.49 | $41.27 | $41.71 | 39,800,031 |
December 19 2018 | $43.01 | $44.21 | $41.64 | $42.15 | 31,483,119 |
December 18 2018 | $43.66 | $44.42 | $42.73 | $43.03 | 27,301,980 |
December 17 2018 | $43.77 | $44.63 | $43.02 | $43.29 | 26,212,520 |
December 14 2018 | $43.67 | $44.97 | $43.59 | $43.90 | 22,839,311 |
December 13 2018 | $44.99 | $45.04 | $44.22 | $44.50 | 27,670,721 |
December 12 2018 | $45.59 | $45.60 | $44.57 | $44.67 | 24,941,600 |
December 11 2018 | $46.42 | $46.55 | $44.61 | $44.86 | 23,712,480 |
December 10 2018 | $46.24 | $46.53 | $44.55 | $45.54 | 30,695,770 |
December 07 2018 | $47.65 | $48.45 | $46.39 | $46.56 | 24,282,080 |
December 06 2018 | $47.37 | $47.95 | $46.57 | $47.93 | 37,802,559 |
December 04 2018 | $51.53 | $51.58 | $48.77 | $49.68 | 27,104,529 |
December 03 2018 | $52.70 | $53.03 | $51.72 | $52.00 | 14,255,460 |
November 30 2018 | $51.36 | $51.87 | $51.15 | $51.70 | 14,207,820 |
November 29 2018 | $51.94 | $52.31 | $51.60 | $51.79 | 12,914,240 |
November 28 2018 | $50.78 | $52.38 | $50.20 | $52.33 | 17,718,980 |
November 27 2018 | $50.55 | $50.94 | $50.07 | $50.64 | 12,867,880 |
November 26 2018 | $50.01 | $51.00 | $49.87 | $50.85 | 19,065,131 |
November 23 2018 | $49.74 | $49.82 | $49.25 | $49.27 | 7,316,465 |
Daily pricing data for Citigroup dates back to 10/30/1986, and may be incomplete.
