|
 Citigroup - [Ticker: C] |     | | Last Trade | 74.13 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.63 (+0.85%) | Open | 73.99 | | High | 74.52 | Low | 73.81 | | Volume | 8,270,799 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 74.12 x 3,600 - 74.13 x 700 | | Former Close | 73.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | C quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 16,819,200 | 55.63 | 55.63 | 52.00 | 53.00 | 00:00:00 | | 2000-01-04 | 24,032,800 | 52.00 | 52.19 | 49.75 | 49.75 | 00:00:00 | | 2000-01-05 | 17,425,400 | 50.88 | 52.00 | 49.50 | 51.75 | 00:00:00 | | 2000-01-06 | 18,632,800 | 51.31 | 54.69 | 51.25 | 54.25 | 00:00:00 | | 2000-01-07 | 13,945,800 | 54.00 | 54.94 | 52.81 | 54.00 | 00:00:00 | | 2000-01-10 | 8,503,200 | 54.94 | 54.94 | 53.56 | 53.81 | 00:00:00 | | 2000-01-11 | 9,966,500 | 53.38 | 54.38 | 52.88 | 53.13 | 00:00:00 | | 2000-01-12 | 11,457,700 | 53.56 | 55.00 | 53.44 | 55.00 | 00:00:00 | | 2000-01-13 | 12,379,800 | 55.00 | 56.06 | 54.69 | 55.63 | 00:00:00 | | 2000-01-14 | 22,254,900 | 56.50 | 58.56 | 56.44 | 58.00 | 00:00:00 | | 2000-01-18 | 15,717,200 | 58.06 | 58.94 | 57.19 | 58.50 | 00:00:00 | | 2000-01-19 | 19,552,900 | 58.00 | 60.13 | 57.88 | 59.75 | 00:00:00 | | 2000-01-20 | 13,582,900 | 59.88 | 60.06 | 57.19 | 58.61 | 00:00:00 | | 2000-01-21 | 15,479,600 | 58.19 | 58.50 | 55.88 | 56.44 | 00:00:00 | | 2000-01-24 | 11,432,100 | 57.00 | 57.00 | 54.63 | 55.19 | 00:00:00 | | 2000-01-25 | 15,418,600 | 56.81 | 57.50 | 55.13 | 55.88 | 00:00:00 | | 2000-01-26 | 13,343,800 | 56.50 | 58.56 | 56.31 | 58.13 | 00:00:00 | | 2000-01-27 | 14,491,200 | 58.63 | 59.50 | 57.75 | 59.00 | 00:00:00 | | 2000-01-28 | 12,071,200 | 57.50 | 58.50 | 56.00 | 56.13 | 00:00:00 | | 2000-01-31 | 13,604,800 | 56.63 | 57.94 | 56.25 | 57.00 | 00:00:00 | | 2000-02-01 | 11,974,000 | 57.56 | 58.50 | 57.44 | 58.25 | 00:00:00 | | 2000-02-02 | 13,189,200 | 58.31 | 58.63 | 57.00 | 57.75 | 00:00:00 | | 2000-02-03 | 19,002,600 | 57.81 | 58.00 | 55.00 | 56.31 | 00:00:00 | | 2000-02-04 | 14,662,400 | 56.88 | 57.75 | 54.19 | 54.75 | 00:00:00 | | 2000-02-07 | 12,441,600 | 55.31 | 56.19 | 54.19 | 54.38 | 00:00:00 | | 2000-02-08 | 13,205,800 | 55.31 | 56.19 | 55.13 | 56.00 | 00:00:00 | | 2000-02-09 | 12,652,800 | 55.13 | 55.75 | 53.94 | 54.19 | 00:00:00 | | 2000-02-10 | 11,243,000 | 54.50 | 55.19 | 53.00 | 53.69 | 00:00:00 | | 2000-02-11 | 13,263,000 | 54.19 | 55.19 | 52.88 | 54.00 | 00:00:00 | | 2000-02-14 | 11,537,700 | 54.25 | 54.56 | 52.06 | 54.00 | 00:00:00 | | 2000-02-15 | 14,031,300 | 52.88 | 54.94 | 52.69 | 54.88 | 00:00:00 | | 2000-02-16 | 9,103,600 | 54.13 | 54.88 | 53.06 | 53.63 | 00:00:00 | | 2000-02-17 | 12,874,800 | 54.25 | 54.75 | 52.19 | 52.50 | 00:00:00 | | 2000-02-18 | 20,391,200 | 52.44 | 52.69 | 49.94 | 51.44 | 00:00:00 | | 2000-02-22 | 19,474,500 | 51.38 | 52.38 | 50.00 | 51.00 | 00:00:00 | | 2000-02-23 | 15,553,400 | 50.88 | 51.69 | 50.50 | 50.94 | 00:00:00 | | 2000-02-24 | 31,566,500 | 50.00 | 50.38 | 48.00 | 49.25 | 00:00:00 | | 2000-02-25 | 18,849,300 | 49.38 | 50.69 | 47.13 | 48.00 | 00:00:00 | | 2000-02-28 | 32,251,300 | 49.50 | 50.63 | 49.00 | 49.00 | 00:00:00 | | 2000-02-29 | 25,477,700 | 50.50 | 52.13 | 50.31 | 51.75 | 00:00:00 | | 2000-03-01 | 16,719,800 | 53.25 | 53.25 | 51.25 | 51.63 | 00:00:00 | | 2000-03-02 | 11,613,200 | 51.94 | 52.00 | 50.00 | 51.50 | 00:00:00 | | 2000-03-03 | 18,513,400 | 53.50 | 53.81 | 52.88 | 53.44 | 00:00:00 | | 2000-03-06 | 12,417,000 | 54.00 | 54.25 | 51.06 | 52.19 | 00:00:00 | | 2000-03-07 | 11,454,000 | 52.81 | 52.88 | 50.38 | 50.38 | 00:00:00 | | 2000-03-08 | 11,807,200 | 50.75 | 50.94 | 49.19 | 50.50 | 00:00:00 | | 2000-03-09 | 15,073,400 | 49.06 | 50.38 | 48.50 | 50.38 | 00:00:00 | | 2000-03-10 | 12,271,000 | 49.81 | 50.69 | 48.75 | 49.00 | 00:00:00 | | 2000-03-13 | 19,288,200 | 47.94 | 49.94 | 47.75 | 49.94 | 00:00:00 | | 2000-03-14 | 11,921,400 | 50.13 | 50.38 | 49.25 | 49.75 | 00:00:00 | | 2000-03-15 | 23,800,000 | 49.31 | 52.25 | 48.88 | 52.25 | 00:00:00 | | 2000-03-16 | 34,324,400 | 53.63 | 57.00 | 52.75 | 56.13 | 00:00:00 | | 2000-03-17 | 19,604,400 | 56.56 | 57.75 | 56.13 | 57.00 | 00:00:00 | | 2000-03-20 | 13,680,400 | 56.13 | 57.44 | 55.31 | 56.19 | 00:00:00 | | 2000-03-21 | 20,674,500 | 56.31 | 58.19 | 55.63 | 58.06 | 00:00:00 | | 2000-03-22 | 14,898,600 | 58.25 | 59.00 | 57.63 | 58.75 | 00:00:00 | | 2000-03-23 | 21,885,600 | 58.75 | 61.81 | 58.13 | 61.69 | 00:00:00 | | 2000-03-24 | 18,364,800 | 61.81 | 62.38 | 59.63 | 60.56 | 00:00:00 | | 2000-03-27 | 12,873,400 | 60.56 | 61.69 | 58.31 | 60.06 | 00:00:00 | | 2000-03-28 | 14,326,900 | 59.13 | 61.88 | 59.06 | 61.00 | 00:00:00 | | 2000-03-29 | 11,277,000 | 61.00 | 61.38 | 59.50 | 60.75 | 00:00:00 | | 2000-03-30 | 11,659,800 | 60.13 | 61.00 | 58.69 | 61.00 | 00:00:00 | | 2000-03-31 | 11,658,500 | 60.06 | 60.75 | 59.13 | 59.88 | 00:00:00 | | 2000-04-03 | 16,356,800 | 60.00 | 62.44 | 59.88 | 62.00 | 00:00:00 | | 2000-04-04 | 23,712,600 | 62.00 | 63.19 | 56.00 | 59.00 | 00:00:00 | | 2000-04-05 | 12,429,600 | 58.75 | 59.50 | 58.00 | 58.69 | 00:00:00 | | 2000-04-06 | 8,507,700 | 59.50 | 59.88 | 58.81 | 59.31 | 00:00:00 | | 2000-04-07 | 9,463,400 | 59.75 | 60.00 | 58.81 | 59.00 | 00:00:00 | | 2000-04-10 | 15,702,200 | 59.00 | 62.63 | 58.88 | 62.25 | 00:00:00 | | 2000-04-11 | 15,308,200 | 62.13 | 63.44 | 61.38 | 63.44 | 00:00:00 | | 2000-04-12 | 21,136,900 | 64.19 | 65.44 | 62.56 | 63.00 | 00:00:00 | | 2000-04-13 | 14,477,700 | 63.00 | 63.00 | 61.50 | 62.56 | 00:00:00 | | 2000-04-14 | 21,683,600 | 60.94 | 60.94 | 57.06 | 58.00 | 00:00:00 | | 2000-04-17 | 19,906,100 | 57.25 | 59.81 | 56.75 | 59.25 | 00:00:00 | | 2000-04-18 | 14,953,000 | 59.63 | 63.00 | 59.31 | 62.13 | 00:00:00 | | 2000-04-19 | 23,833,600 | 62.06 | 62.13 | 57.56 | 59.63 | 00:00:00 | | 2000-04-20 | 10,384,200 | 60.88 | 61.25 | 59.75 | 61.25 | 00:00:00 | | 2000-04-24 | 10,769,200 | 60.63 | 62.13 | 60.50 | 61.81 | 00:00:00 | | 2000-04-25 | 12,705,400 | 62.31 | 64.50 | 62.25 | 64.50 | 00:00:00 | | 2000-04-26 | 11,227,700 | 63.44 | 64.12 | 62.00 | 62.50 | 00:00:00 | | 2000-04-27 | 11,191,200 | 61.38 | 61.94 | 60.19 | 61.50 | 00:00:00 | | 2000-04-28 | 11,068,100 | 62.63 | 62.69 | 58.94 | 59.00 | 00:00:00 | | 2000-05-01 | 8,954,600 | 60.19 | 62.00 | 59.06 | 60.31 | 00:00:00 | | 2000-05-02 | 8,289,000 | 60.38 | 61.75 | 59.81 | 61.13 | 00:00:00 | | 2000-05-03 | 11,890,900 | 60.81 | 62.63 | 59.75 | 60.13 | 00:00:00 | | 2000-05-04 | 12,504,400 | 59.81 | 60.38 | 58.06 | 58.63 | 00:00:00 | | 2000-05-05 | 8,006,100 | 57.94 | 59.94 | 57.94 | 59.56 | 00:00:00 | | 2000-05-08 | 9,730,100 | 59.31 | 60.44 | 59.00 | 59.75 | 00:00:00 | | 2000-05-09 | 9,471,000 | 60.38 | 60.88 | 58.88 | 59.50 | 00:00:00 | | 2000-05-10 | 12,856,600 | 58.44 | 59.19 | 56.38 | 56.44 | 00:00:00 | | 2000-05-11 | 11,129,300 | 57.69 | 59.44 | 57.00 | 58.88 | 00:00:00 | | 2000-05-12 | 11,677,800 | 58.88 | 60.94 | 58.31 | 60.19 | 00:00:00 | | 2000-05-15 | 12,198,200 | 60.31 | 63.06 | 59.94 | 62.88 | 00:00:00 | | 2000-05-16 | 11,539,600 | 63.19 | 63.38 | 61.25 | 61.69 | 00:00:00 | | 2000-05-17 | 9,430,900 | 61.63 | 62.50 | 60.88 | 61.06 | 00:00:00 | | 2000-05-18 | 10,806,400 | 62.00 | 63.06 | 61.38 | 61.56 | 00:00:00 | | 2000-05-19 | 10,207,000 | 60.88 | 61.38 | 60.19 | 60.94 | 00:00:00 | | 2000-05-22 | 8,557,400 | 61.38 | 61.63 | 59.56 | 61.31 | 00:00:00 | | 2000-05-23 | 10,792,400 | 61.00 | 63.25 | 61.00 | 62.31 | 00:00:00 | | 2000-05-24 | 16,735,200 | 61.88 | 63.19 | 60.31 | 61.38 | 00:00:00 | | 2000-05-25 | 15,504,000 | 60.13 | 61.00 | 58.13 | 58.56 | 00:00:00 | | 2000-05-26 | 11,843,400 | 58.06 | 58.69 | 57.06 | 58.25 | 00:00:00 | | 2000-05-30 | 9,448,100 | 59.50 | 60.81 | 59.25 | 60.31 | 00:00:00 | | 2000-05-31 | 9,957,000 | 60.63 | 62.19 | 60.56 | 62.19 | 00:00:00 | | 2000-06-01 | 14,672,600 | 63.00 | 64.25 | 62.63 | 63.31 | 00:00:00 | | 2000-06-02 | 15,095,800 | 65.75 | 66.87 | 65.56 | 66.62 | 00:00:00 | | 2000-06-05 | 10,433,300 | 65.81 | 66.56 | 65.62 | 66.44 | 00:00:00 | | 2000-06-06 | 8,956,100 | 65.87 | 65.94 | 64.00 | 64.81 | 00:00:00 | | 2000-06-07 | 9,706,100 | 65.37 | 66.56 | 64.62 | 66.37 | 00:00:00 | | 2000-06-08 | 9,460,400 | 66.19 | 66.25 | 64.19 | 64.50 | 00:00:00 | | 2000-06-09 | 8,582,000 | 64.94 | 65.69 | 63.75 | 64.00 | 00:00:00 | | 2000-06-12 | 6,884,600 | 64.44 | 64.94 | 63.75 | 64.00 | 00:00:00 | | 2000-06-13 | 8,704,800 | 64.62 | 65.50 | 63.63 | 65.31 | 00:00:00 | | 2000-06-14 | 12,043,000 | 65.44 | 67.62 | 65.31 | 67.12 | 00:00:00 | | 2000-06-15 | 13,374,000 | 67.19 | 67.25 | 64.69 | 64.87 | 00:00:00 | | 2000-06-16 | 19,612,600 | 64.87 | 65.37 | 61.81 | 62.69 | 00:00:00 | | 2000-06-19 | 9,645,300 | 63.00 | 64.62 | 62.81 | 64.31 | 00:00:00 | | 2000-06-20 | 8,471,600 | 64.87 | 65.12 | 63.56 | 64.37 | 00:00:00 | | 2000-06-21 | 9,133,200 | 63.38 | 63.44 | 62.50 | 62.50 | 00:00:00 | | 2000-06-22 | 9,342,400 | 62.50 | 62.94 | 60.44 | 62.25 | 00:00:00 | | 2000-06-23 | 8,326,500 | 62.06 | 62.81 | 61.56 | 61.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
