The closing price for Citigroup (C) between 1999 and 2009 was $25.24, on December 31, 2009. It was down 79.5% in that time. The latest price is $69.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $31.65 | $32.10 | $23.87 | $25.24 | 1,502,179,589 |
November 2009 | $31.27 | $32.87 | $29.05 | $31.34 | 576,980,399 |
October 2009 | $36.22 | $38.13 | $30.50 | $31.19 | 996,478,148 |
September 2009 | $37.52 | $38.28 | $31.34 | $36.91 | 1,707,594,228 |
August 2009 | $25.09 | $41.41 | $23.72 | $38.13 | 2,232,243,779 |
July 2009 | $22.88 | $25.70 | $19.45 | $24.17 | 895,498,109 |
June 2009 | $28.67 | $28.75 | $22.12 | $22.65 | 443,036,409 |
May 2009 | $23.72 | $33.63 | $22.57 | $28.37 | 766,455,573 |
April 2009 | $18.91 | $34.16 | $18.53 | $23.26 | 1,091,669,918 |
March 2009 | $11.44 | $29.66 | $7.40 | $19.29 | 1,547,616,254 |
February 2009 | $25.85 | $31.27 | $10.68 | $11.44 | 644,457,001 |
January 2009 | $52.27 | $57.71 | $21.30 | $27.07 | 523,308,440 |
December 2008 | $60.10 | $68.47 | $45.16 | $51.05 | 369,171,309 |
November 2008 | $103.85 | $112.67 | $23.20 | $63.07 | 584,011,933 |
October 2008 | $156.66 | $176.57 | $86.71 | $103.85 | 364,025,686 |
September 2008 | $147.49 | $169.28 | $96.55 | $154.10 | 318,703,951 |
August 2008 | $142.38 | $154.03 | $126.60 | $142.68 | 155,656,723 |
July 2008 | $122.38 | $164.04 | $103.47 | $140.43 | 281,654,237 |
June 2008 | $160.27 | $161.45 | $122.45 | $123.78 | 217,293,691 |
May 2008 | $186.34 | $199.41 | $155.17 | $161.67 | 158,077,504 |
April 2008 | $164.88 | $199.44 | $161.74 | $184.27 | 193,353,152 |
March 2008 | $172.97 | $177.64 | $131.19 | $156.20 | 254,598,439 |
February 2008 | $206.22 | $216.80 | $171.29 | $172.90 | 177,112,061 |
January 2008 | $214.31 | $215.46 | $161.18 | $205.42 | 269,467,092 |
December 2007 | $240.04 | $254.39 | $207.60 | $212.22 | 148,649,464 |
Daily pricing data for Citigroup dates back to 10/30/1986, and may be incomplete.
