|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 14,584,000 | 49.35 | 49.90 | 49.03 | 49.66 | 00:00:00 | | 2004-04-23 | 11,756,000 | 49.46 | 49.49 | 48.87 | 49.18 | 00:00:00 | | 2004-04-26 | 9,713,700 | 49.15 | 49.41 | 48.84 | 48.99 | 00:00:00 | | 2004-04-27 | 12,186,500 | 49.00 | 49.47 | 48.90 | 48.96 | 00:00:00 | | 2004-04-28 | 17,907,200 | 48.76 | 48.87 | 48.34 | 48.43 | 00:00:00 | | 2004-04-29 | 17,220,300 | 48.50 | 49.05 | 47.85 | 48.17 | 00:00:00 | | 2004-04-30 | 11,856,500 | 48.17 | 48.49 | 47.95 | 48.09 | 00:00:00 | | 2004-05-03 | 12,275,700 | 48.10 | 48.68 | 48.09 | 48.56 | 00:00:00 | | 2004-05-04 | 13,426,700 | 48.65 | 49.18 | 48.40 | 48.84 | 00:00:00 | | 2004-05-05 | 11,042,000 | 48.84 | 49.17 | 48.40 | 48.63 | 00:00:00 | | 2004-05-06 | 15,946,600 | 48.35 | 48.37 | 47.31 | 47.51 | 00:00:00 | | 2004-05-07 | 20,647,800 | 47.26 | 47.69 | 46.47 | 46.72 | 00:00:00 | | 2004-05-10 | 29,831,000 | 45.75 | 45.75 | 44.97 | 45.41 | 00:00:00 | | 2004-05-11 | 15,206,300 | 45.70 | 45.85 | 45.29 | 45.69 | 00:00:00 | | 2004-05-12 | 16,354,100 | 45.69 | 46.34 | 44.83 | 46.31 | 00:00:00 | | 2004-05-13 | 13,576,200 | 46.06 | 46.70 | 45.73 | 45.96 | 00:00:00 | | 2004-05-14 | 11,642,300 | 45.97 | 46.27 | 45.47 | 45.65 | 00:00:00 | | 2004-05-17 | 15,777,800 | 45.02 | 45.30 | 44.83 | 44.86 | 00:00:00 | | 2004-05-18 | 12,294,100 | 45.19 | 45.42 | 44.96 | 45.15 | 00:00:00 | | 2004-05-19 | 16,792,800 | 45.63 | 45.94 | 45.00 | 45.00 | 00:00:00 | | 2004-05-20 | 10,805,200 | 45.05 | 45.57 | 45.04 | 45.28 | 00:00:00 | | 2004-05-21 | 19,145,500 | 45.44 | 45.84 | 45.01 | 45.34 | 00:00:00 | | 2004-05-24 | 8,552,200 | 45.76 | 45.82 | 45.27 | 45.38 | 00:00:00 | | 2004-05-25 | 13,077,600 | 45.52 | 46.61 | 45.17 | 46.50 | 00:00:00 | | 2004-05-26 | 10,315,200 | 46.50 | 46.70 | 46.07 | 46.54 | 00:00:00 | | 2004-05-27 | 11,854,300 | 46.90 | 46.97 | 46.10 | 46.52 | 00:00:00 | | 2004-05-28 | 9,939,000 | 46.69 | 46.70 | 46.21 | 46.43 | 00:00:00 | | 2004-06-01 | 11,284,700 | 46.46 | 46.83 | 46.06 | 46.77 | 00:00:00 | | 2004-06-02 | 13,165,700 | 47.08 | 47.28 | 46.22 | 47.03 | 00:00:00 | | 2004-06-03 | 10,083,800 | 47.50 | 47.50 | 46.36 | 46.36 | 00:00:00 | | 2004-06-04 | 10,323,000 | 46.89 | 47.00 | 46.45 | 46.55 | 00:00:00 | | 2004-06-07 | 12,740,000 | 46.94 | 47.60 | 46.83 | 47.53 | 00:00:00 | | 2004-06-08 | 9,161,600 | 47.40 | 47.60 | 47.28 | 47.60 | 00:00:00 | | 2004-06-09 | 8,162,300 | 47.55 | 47.59 | 47.05 | 47.05 | 00:00:00 | | 2004-06-10 | 6,789,300 | 47.10 | 47.39 | 46.98 | 47.35 | 00:00:00 | | 2004-06-14 | 12,614,700 | 46.96 | 47.20 | 46.52 | 46.74 | 00:00:00 | | 2004-06-15 | 12,274,000 | 47.20 | 47.36 | 46.82 | 47.02 | 00:00:00 | | 2004-06-16 | 6,698,400 | 47.10 | 47.32 | 46.85 | 47.02 | 00:00:00 | | 2004-06-17 | 6,412,400 | 46.92 | 47.20 | 46.77 | 47.08 | 00:00:00 | | 2004-06-18 | 13,673,100 | 47.23 | 47.59 | 47.17 | 47.50 | 00:00:00 | | 2004-06-21 | 8,532,500 | 47.42 | 47.62 | 47.10 | 47.18 | 00:00:00 | | 2004-06-22 | 10,505,500 | 47.00 | 47.25 | 46.55 | 46.99 | 00:00:00 | | 2004-06-23 | 11,306,600 | 46.98 | 47.31 | 46.66 | 47.24 | 00:00:00 | | 2004-06-24 | 13,049,200 | 47.33 | 47.57 | 47.10 | 47.44 | 00:00:00 | | 2004-06-25 | 12,000,800 | 47.24 | 47.53 | 46.73 | 46.80 | 00:00:00 | | 2004-06-28 | 11,363,400 | 47.00 | 47.10 | 46.47 | 46.52 | 00:00:00 | | 2004-06-29 | 12,343,300 | 46.24 | 46.53 | 46.11 | 46.33 | 00:00:00 | | 2004-06-30 | 14,904,000 | 46.35 | 46.87 | 46.18 | 46.50 | 00:00:00 | | 2004-07-01 | 14,885,800 | 46.50 | 46.75 | 45.79 | 46.03 | 00:00:00 | | 2004-07-02 | 10,686,400 | 46.05 | 46.11 | 45.67 | 45.76 | 00:00:00 | | 2004-07-06 | 11,753,000 | 45.67 | 45.80 | 45.15 | 45.45 | 00:00:00 | | 2004-07-07 | 9,154,900 | 45.23 | 45.79 | 45.23 | 45.63 | 00:00:00 | | 2004-07-08 | 11,847,500 | 45.65 | 45.76 | 45.02 | 45.17 | 00:00:00 | | 2004-07-09 | 12,030,100 | 45.24 | 45.42 | 44.94 | 45.03 | 00:00:00 | | 2004-07-12 | 13,136,200 | 45.00 | 45.24 | 44.86 | 44.90 | 00:00:00 | | 2004-07-13 | 11,535,000 | 44.91 | 45.37 | 44.82 | 45.30 | 00:00:00 | | 2004-07-14 | 13,534,000 | 45.30 | 45.62 | 44.89 | 45.10 | 00:00:00 | | 2004-07-15 | 28,610,200 | 45.10 | 45.40 | 43.62 | 44.21 | 00:00:00 | | 2004-07-16 | 18,365,800 | 44.37 | 44.42 | 43.58 | 43.62 | 00:00:00 | | 2004-07-19 | 14,005,200 | 43.80 | 44.35 | 43.70 | 43.99 | 00:00:00 | | 2004-07-20 | 14,809,800 | 43.88 | 44.11 | 43.63 | 44.05 | 00:00:00 | | 2004-07-21 | 15,491,600 | 44.35 | 44.77 | 43.90 | 43.94 | 00:00:00 | | 2004-07-22 | 15,204,700 | 43.94 | 44.77 | 43.70 | 44.60 | 00:00:00 | | 2004-07-23 | 12,709,100 | 44.60 | 44.73 | 43.80 | 44.31 | 00:00:00 | | 2004-07-26 | 12,481,500 | 44.33 | 44.42 | 43.55 | 43.81 | 00:00:00 | | 2004-07-27 | 13,696,700 | 44.10 | 44.20 | 43.65 | 43.90 | 00:00:00 | | 2004-07-28 | 17,502,800 | 43.82 | 44.24 | 43.67 | 44.11 | 00:00:00 | | 2004-07-29 | 12,972,200 | 44.17 | 44.50 | 44.00 | 44.28 | 00:00:00 | | 2004-07-30 | 10,569,700 | 44.11 | 44.30 | 43.82 | 44.09 | 00:00:00 | | 2004-08-02 | 15,867,800 | 43.17 | 44.64 | 43.17 | 44.32 | 00:00:00 | | 2004-08-03 | 10,548,800 | 44.32 | 44.74 | 43.96 | 44.04 | 00:00:00 | | 2004-08-04 | 9,863,400 | 44.00 | 44.59 | 43.81 | 44.40 | 00:00:00 | | 2004-08-05 | 9,102,900 | 44.40 | 44.49 | 43.77 | 43.83 | 00:00:00 | | 2004-08-06 | 15,505,700 | 43.61 | 43.93 | 42.99 | 43.19 | 00:00:00 | | 2004-08-09 | 10,583,300 | 43.25 | 43.75 | 43.25 | 43.47 | 00:00:00 | | 2004-08-10 | 9,393,500 | 43.73 | 44.18 | 43.61 | 44.18 | 00:00:00 | | 2004-08-11 | 8,909,400 | 44.15 | 44.42 | 43.87 | 44.35 | 00:00:00 | | 2004-08-12 | 9,716,000 | 44.35 | 44.53 | 43.82 | 43.90 | 00:00:00 | | 2004-08-13 | 7,495,000 | 44.03 | 44.28 | 43.80 | 44.01 | 00:00:00 | | 2004-08-16 | 10,026,600 | 44.02 | 44.84 | 44.01 | 44.77 | 00:00:00 | | 2004-08-17 | 10,295,200 | 44.95 | 45.24 | 44.88 | 45.16 | 00:00:00 | | 2004-08-18 | 10,286,300 | 45.16 | 45.65 | 45.05 | 45.64 | 00:00:00 | | 2004-08-19 | 8,120,700 | 45.41 | 45.55 | 45.12 | 45.46 | 00:00:00 | | 2004-08-20 | 9,510,500 | 45.46 | 46.04 | 45.28 | 45.95 | 00:00:00 | | 2004-08-23 | 11,154,100 | 45.90 | 46.01 | 45.48 | 45.82 | 00:00:00 | | 2004-08-24 | 7,614,100 | 46.10 | 46.18 | 45.73 | 45.92 | 00:00:00 | | 2004-08-25 | 9,658,300 | 46.03 | 46.39 | 45.85 | 46.30 | 00:00:00 | | 2004-08-26 | 8,590,500 | 46.30 | 46.57 | 46.09 | 46.46 | 00:00:00 | | 2004-08-27 | 7,541,200 | 46.46 | 46.81 | 46.23 | 46.72 | 00:00:00 | | 2004-08-30 | 7,088,500 | 46.72 | 46.73 | 46.41 | 46.41 | 00:00:00 | | 2004-08-31 | 9,171,700 | 46.56 | 46.63 | 46.17 | 46.58 | 00:00:00 | | 2004-09-01 | 9,235,100 | 46.57 | 46.80 | 46.20 | 46.45 | 00:00:00 | | 2004-09-02 | 8,595,000 | 46.57 | 47.17 | 46.30 | 47.02 | 00:00:00 | | 2004-09-03 | 7,909,100 | 47.00 | 47.34 | 46.84 | 46.84 | 00:00:00 | | 2004-09-07 | 10,485,500 | 47.15 | 47.46 | 46.90 | 47.21 | 00:00:00 | | 2004-09-08 | 11,198,400 | 47.20 | 47.28 | 46.76 | 46.82 | 00:00:00 | | 2004-09-09 | 9,503,400 | 47.02 | 47.18 | 46.70 | 46.95 | 00:00:00 | | 2004-09-10 | 7,278,300 | 46.85 | 47.37 | 46.76 | 47.24 | 00:00:00 | | 2004-09-13 | 9,167,400 | 47.21 | 47.33 | 46.83 | 47.00 | 00:00:00 | | 2004-09-14 | 8,343,600 | 47.00 | 47.41 | 46.90 | 47.19 | 00:00:00 | | 2004-09-15 | 7,135,300 | 47.07 | 47.26 | 46.91 | 46.98 | 00:00:00 | | 2004-09-16 | 8,254,400 | 46.98 | 47.47 | 46.90 | 47.18 | 00:00:00 | | 2004-09-17 | 17,339,900 | 47.28 | 47.29 | 46.76 | 46.95 | 00:00:00 | | 2004-09-20 | 25,440,700 | 46.06 | 46.25 | 45.26 | 45.40 | 00:00:00 | | 2004-09-21 | 18,021,300 | 45.53 | 45.86 | 45.08 | 45.65 | 00:00:00 | | 2004-09-22 | 21,870,600 | 45.41 | 45.41 | 44.38 | 44.38 | 00:00:00 | | 2004-09-23 | 15,200,400 | 44.30 | 44.46 | 43.86 | 43.88 | 00:00:00 | | 2004-09-24 | 18,609,400 | 43.98 | 44.21 | 43.62 | 44.15 | 00:00:00 | | 2004-09-27 | 17,532,100 | 44.03 | 44.11 | 43.54 | 43.61 | 00:00:00 | | 2004-09-28 | 17,285,800 | 43.70 | 44.33 | 43.61 | 44.31 | 00:00:00 | | 2004-09-29 | 15,471,700 | 43.93 | 44.70 | 43.92 | 44.70 | 00:00:00 | | 2004-09-30 | 16,513,800 | 44.52 | 44.65 | 44.00 | 44.12 | 00:00:00 | | 2004-10-01 | 13,612,000 | 44.47 | 44.91 | 44.25 | 44.87 | 00:00:00 | | 2004-10-04 | 15,124,000 | 45.00 | 45.12 | 44.53 | 44.73 | 00:00:00 | | 2004-10-05 | 12,640,000 | 44.72 | 44.93 | 44.32 | 44.52 | 00:00:00 | | 2004-10-06 | 11,870,000 | 44.50 | 44.74 | 44.23 | 44.74 | 00:00:00 | | 2004-10-07 | 10,681,600 | 44.78 | 45.10 | 44.67 | 44.76 | 00:00:00 | | 2004-10-08 | 10,818,700 | 44.76 | 45.18 | 44.30 | 44.56 | 00:00:00 | | 2004-10-11 | 7,879,000 | 44.61 | 44.98 | 44.61 | 44.86 | 00:00:00 | | 2004-10-12 | 12,084,800 | 44.50 | 45.04 | 44.50 | 44.80 | 00:00:00 | | 2004-10-13 | 13,658,600 | 45.05 | 45.11 | 44.02 | 44.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
