The closing price for Citigroup (C) in 2018 was $41.83, on December 31, 2018. It was down 29.1% for the year. The latest price is $73.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $41.77 | $42.32 | $41.29 | $41.83 | 19,317,510 |
December 28 2018 | $41.73 | $42.22 | $41.44 | $41.64 | 23,176,900 |
December 27 2018 | $40.67 | $41.60 | $39.93 | $41.60 | 28,573,430 |
December 26 2018 | $39.89 | $41.34 | $38.90 | $41.33 | 32,005,641 |
December 24 2018 | $39.69 | $40.37 | $38.95 | $39.58 | 21,970,830 |
December 21 2018 | $41.70 | $42.23 | $40.08 | $40.37 | 52,323,031 |
December 20 2018 | $41.95 | $42.78 | $41.56 | $42.00 | 39,800,031 |
December 19 2018 | $43.31 | $44.51 | $41.93 | $42.44 | 31,483,119 |
December 18 2018 | $43.97 | $44.73 | $43.03 | $43.33 | 27,301,980 |
December 17 2018 | $44.07 | $44.94 | $43.32 | $43.59 | 26,212,520 |
December 14 2018 | $43.97 | $45.28 | $43.89 | $44.21 | 22,839,311 |
December 13 2018 | $45.30 | $45.35 | $44.52 | $44.81 | 27,670,721 |
December 12 2018 | $45.90 | $45.92 | $44.87 | $44.98 | 24,941,600 |
December 11 2018 | $46.74 | $46.87 | $44.92 | $45.17 | 23,712,480 |
December 10 2018 | $46.56 | $46.85 | $44.86 | $45.86 | 30,695,770 |
December 07 2018 | $47.98 | $48.79 | $46.71 | $46.88 | 24,282,080 |
December 06 2018 | $47.70 | $48.28 | $46.89 | $48.26 | 37,802,559 |
December 04 2018 | $51.89 | $51.94 | $49.11 | $50.03 | 27,104,529 |
December 03 2018 | $53.06 | $53.40 | $52.07 | $52.36 | 14,255,460 |
November 30 2018 | $51.72 | $52.23 | $51.51 | $52.06 | 14,207,820 |
November 29 2018 | $52.30 | $52.68 | $51.95 | $52.15 | 12,914,240 |
November 28 2018 | $51.13 | $52.75 | $50.55 | $52.69 | 17,718,980 |
November 27 2018 | $50.90 | $51.29 | $50.42 | $50.99 | 12,867,880 |
November 26 2018 | $50.35 | $51.35 | $50.22 | $51.21 | 19,065,131 |
November 23 2018 | $50.08 | $50.17 | $49.59 | $49.62 | 7,316,465 |
Daily pricing data for Citigroup dates back to 10/30/1986, and may be incomplete.
