|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 13,658,600 | 45.05 | 45.11 | 44.02 | 44.11 | 00:00:00 | | 2004-10-14 | 19,800,600 | 44.24 | 44.34 | 43.26 | 43.70 | 00:00:00 | | 2004-10-15 | 15,593,300 | 44.26 | 44.39 | 43.84 | 43.94 | 00:00:00 | | 2004-10-18 | 10,771,900 | 43.62 | 44.35 | 43.62 | 44.22 | 00:00:00 | | 2004-10-19 | 15,437,400 | 44.30 | 44.60 | 43.59 | 43.59 | 00:00:00 | | 2004-10-20 | 18,822,900 | 43.51 | 43.52 | 42.76 | 43.29 | 00:00:00 | | 2004-10-21 | 15,993,400 | 43.44 | 43.53 | 42.80 | 42.95 | 00:00:00 | | 2004-10-22 | 13,156,100 | 42.89 | 43.10 | 42.50 | 42.56 | 00:00:00 | | 2004-10-25 | 16,291,800 | 42.55 | 42.65 | 42.10 | 42.58 | 00:00:00 | | 2004-10-26 | 17,058,000 | 42.79 | 43.39 | 42.75 | 43.34 | 00:00:00 | | 2004-10-27 | 17,619,100 | 43.35 | 44.00 | 43.08 | 43.95 | 00:00:00 | | 2004-10-28 | 15,053,900 | 43.65 | 44.46 | 43.51 | 44.26 | 00:00:00 | | 2004-10-29 | 12,993,300 | 44.40 | 44.56 | 44.14 | 44.37 | 00:00:00 | | 2004-11-01 | 13,437,900 | 44.45 | 44.60 | 44.21 | 44.31 | 00:00:00 | | 2004-11-02 | 16,414,200 | 44.31 | 44.99 | 44.31 | 44.90 | 00:00:00 | | 2004-11-03 | 15,384,100 | 45.61 | 45.65 | 45.08 | 45.29 | 00:00:00 | | 2004-11-04 | 14,120,800 | 45.31 | 46.12 | 45.10 | 46.09 | 00:00:00 | | 2004-11-05 | 16,462,000 | 46.28 | 46.47 | 45.72 | 46.13 | 00:00:00 | | 2004-11-08 | 10,190,700 | 46.13 | 46.29 | 45.94 | 46.25 | 00:00:00 | | 2004-11-09 | 10,902,600 | 46.25 | 46.57 | 46.07 | 46.21 | 00:00:00 | | 2004-11-10 | 11,217,900 | 46.15 | 46.28 | 45.85 | 46.05 | 00:00:00 | | 2004-11-11 | 11,084,100 | 46.20 | 46.39 | 45.91 | 46.26 | 00:00:00 | | 2004-11-12 | 16,321,700 | 46.20 | 47.09 | 46.20 | 47.07 | 00:00:00 | | 2004-11-15 | 13,792,400 | 47.00 | 47.10 | 46.55 | 46.67 | 00:00:00 | | 2004-11-16 | 17,661,400 | 46.17 | 46.45 | 45.90 | 46.05 | 00:00:00 | | 2004-11-17 | 19,800,000 | 46.18 | 46.61 | 46.00 | 46.18 | 00:00:00 | | 2004-11-18 | 16,127,500 | 46.20 | 46.29 | 45.91 | 45.91 | 00:00:00 | | 2004-11-19 | 23,287,800 | 46.07 | 46.07 | 45.03 | 45.15 | 00:00:00 | | 2004-11-22 | 14,901,000 | 45.25 | 45.48 | 45.03 | 45.17 | 00:00:00 | | 2004-11-23 | 14,826,100 | 45.30 | 45.37 | 44.94 | 45.21 | 00:00:00 | | 2004-11-24 | 11,229,600 | 45.45 | 45.60 | 45.31 | 45.52 | 00:00:00 | | 2004-11-26 | 5,321,000 | 45.55 | 45.58 | 45.40 | 45.42 | 00:00:00 | | 2004-11-29 | 15,533,600 | 45.43 | 45.58 | 44.85 | 44.96 | 00:00:00 | | 2004-11-30 | 14,856,400 | 44.97 | 45.02 | 44.60 | 44.75 | 00:00:00 | | 2004-12-01 | 15,367,400 | 45.03 | 45.99 | 44.93 | 45.94 | 00:00:00 | | 2004-12-02 | 13,576,500 | 45.75 | 46.20 | 45.65 | 45.76 | 00:00:00 | | 2004-12-03 | 15,174,700 | 45.52 | 45.96 | 45.48 | 45.65 | 00:00:00 | | 2004-12-06 | 14,183,600 | 45.66 | 46.28 | 45.55 | 46.17 | 00:00:00 | | 2004-12-07 | 13,603,600 | 46.35 | 46.49 | 46.00 | 46.00 | 00:00:00 | | 2004-12-08 | 13,614,600 | 46.21 | 46.33 | 45.90 | 46.29 | 00:00:00 | | 2004-12-09 | 11,257,000 | 46.03 | 46.47 | 45.82 | 46.44 | 00:00:00 | | 2004-12-10 | 13,630,200 | 46.43 | 46.49 | 45.75 | 45.91 | 00:00:00 | | 2004-12-13 | 13,498,100 | 46.24 | 46.79 | 46.02 | 46.77 | 00:00:00 | | 2004-12-14 | 14,444,200 | 46.77 | 47.02 | 46.76 | 46.87 | 00:00:00 | | 2004-12-15 | 16,536,500 | 47.05 | 47.43 | 46.95 | 47.31 | 00:00:00 | | 2004-12-16 | 15,826,200 | 47.20 | 47.26 | 46.78 | 47.05 | 00:00:00 | | 2004-12-17 | 19,060,100 | 46.68 | 47.15 | 46.52 | 46.62 | 00:00:00 | | 2004-12-20 | 10,215,400 | 46.87 | 47.14 | 46.67 | 46.69 | 00:00:00 | | 2004-12-21 | 12,802,200 | 46.85 | 47.29 | 46.72 | 47.19 | 00:00:00 | | 2004-12-22 | 20,729,600 | 47.00 | 48.36 | 47.00 | 48.31 | 00:00:00 | | 2004-12-23 | 17,711,100 | 47.50 | 49.06 | 47.37 | 48.75 | 00:00:00 | | 2004-12-27 | 8,164,800 | 49.00 | 49.06 | 48.31 | 48.31 | 00:00:00 | | 2004-12-28 | 7,934,700 | 48.32 | 48.75 | 48.31 | 48.35 | 00:00:00 | | 2004-12-29 | 8,964,200 | 48.20 | 48.39 | 47.96 | 48.01 | 00:00:00 | | 2004-12-30 | 7,545,800 | 48.00 | 48.25 | 48.00 | 48.03 | 00:00:00 | | 2004-12-31 | 5,474,100 | 48.13 | 48.33 | 48.00 | 48.18 | 00:00:00 | | 2005-01-03 | 14,746,600 | 49.00 | 49.00 | 48.20 | 48.27 | 00:00:00 | | 2005-01-04 | 15,847,700 | 48.28 | 48.77 | 47.70 | 47.86 | 00:00:00 | | 2005-01-05 | 18,933,500 | 48.05 | 48.78 | 48.02 | 48.46 | 00:00:00 | | 2005-01-06 | 18,049,900 | 48.80 | 49.24 | 48.74 | 48.93 | 00:00:00 | | 2005-01-07 | 12,803,700 | 49.10 | 49.11 | 48.60 | 48.65 | 00:00:00 | | 2005-01-10 | 16,998,700 | 48.51 | 48.74 | 48.02 | 48.34 | 00:00:00 | | 2005-01-11 | 12,952,700 | 48.33 | 48.48 | 48.02 | 48.22 | 00:00:00 | | 2005-01-12 | 16,123,000 | 48.10 | 48.19 | 47.71 | 48.07 | 00:00:00 | | 2005-01-13 | 15,433,800 | 48.00 | 48.28 | 47.45 | 47.60 | 00:00:00 | | 2005-01-14 | 11,411,100 | 47.75 | 47.85 | 47.46 | 47.51 | 00:00:00 | | 2005-01-18 | 15,114,800 | 47.40 | 48.32 | 47.25 | 48.17 | 00:00:00 | | 2005-01-19 | 12,763,800 | 48.10 | 48.44 | 48.01 | 48.04 | 00:00:00 | | 2005-01-20 | 17,318,400 | 47.50 | 48.05 | 47.45 | 47.77 | 00:00:00 | | 2005-01-21 | 19,370,400 | 48.50 | 48.50 | 47.85 | 47.93 | 00:00:00 | | 2005-01-24 | 15,981,500 | 48.28 | 48.77 | 48.16 | 48.36 | 00:00:00 | | 2005-01-25 | 12,691,500 | 48.55 | 48.75 | 48.36 | 48.51 | 00:00:00 | | 2005-01-26 | 14,876,900 | 48.52 | 48.68 | 48.13 | 48.48 | 00:00:00 | | 2005-01-27 | 12,369,400 | 48.49 | 48.77 | 48.10 | 48.56 | 00:00:00 | | 2005-01-28 | 16,820,500 | 48.50 | 48.61 | 48.21 | 48.38 | 00:00:00 | | 2005-01-31 | 19,149,200 | 49.00 | 49.30 | 48.92 | 49.05 | 00:00:00 | | 2005-02-01 | 18,741,800 | 49.30 | 49.60 | 49.12 | 49.48 | 00:00:00 | | 2005-02-02 | 16,084,300 | 49.53 | 49.75 | 49.25 | 49.68 | 00:00:00 | | 2005-02-03 | 15,099,900 | 49.24 | 49.35 | 48.75 | 49.15 | 00:00:00 | | 2005-02-04 | 14,045,700 | 49.15 | 49.79 | 49.14 | 49.78 | 00:00:00 | | 2005-02-07 | 9,463,900 | 49.76 | 49.99 | 49.54 | 49.73 | 00:00:00 | | 2005-02-08 | 10,984,600 | 49.80 | 49.89 | 49.42 | 49.48 | 00:00:00 | | 2005-02-09 | 10,603,500 | 49.48 | 49.64 | 49.06 | 49.18 | 00:00:00 | | 2005-02-10 | 13,731,600 | 49.50 | 49.50 | 48.95 | 48.98 | 00:00:00 | | 2005-02-11 | 9,995,700 | 49.00 | 49.59 | 48.85 | 49.40 | 00:00:00 | | 2005-02-14 | 9,603,700 | 49.41 | 49.46 | 49.10 | 49.25 | 00:00:00 | | 2005-02-15 | 9,500,900 | 49.38 | 49.53 | 49.23 | 49.40 | 00:00:00 | | 2005-02-16 | 8,228,100 | 49.12 | 49.35 | 49.05 | 49.18 | 00:00:00 | | 2005-02-17 | 14,124,700 | 49.19 | 49.26 | 48.72 | 48.80 | 00:00:00 | | 2005-02-18 | 16,493,400 | 48.55 | 48.77 | 48.36 | 48.57 | 00:00:00 | | 2005-02-22 | 17,411,900 | 48.30 | 48.65 | 47.90 | 47.95 | 00:00:00 | | 2005-02-23 | 16,587,000 | 48.33 | 48.50 | 47.97 | 48.38 | 00:00:00 | | 2005-02-24 | 12,785,900 | 48.43 | 48.56 | 48.17 | 48.30 | 00:00:00 | | 2005-02-25 | 15,836,000 | 48.05 | 48.41 | 47.96 | 48.28 | 00:00:00 | | 2005-02-28 | 20,697,800 | 48.25 | 48.26 | 47.60 | 47.72 | 00:00:00 | | 2005-03-01 | 12,425,900 | 47.93 | 48.18 | 47.68 | 47.88 | 00:00:00 | | 2005-03-02 | 11,375,100 | 47.65 | 48.41 | 47.62 | 48.13 | 00:00:00 | | 2005-03-03 | 11,729,300 | 48.38 | 48.39 | 47.74 | 47.97 | 00:00:00 | | 2005-03-04 | 12,550,400 | 48.18 | 48.68 | 48.02 | 48.40 | 00:00:00 | | 2005-03-07 | 7,899,500 | 48.54 | 48.65 | 48.34 | 48.47 | 00:00:00 | | 2005-03-08 | 11,925,400 | 48.47 | 48.68 | 48.21 | 48.47 | 00:00:00 | | 2005-03-09 | 13,059,800 | 48.15 | 48.34 | 47.70 | 47.88 | 00:00:00 | | 2005-03-10 | 11,969,200 | 47.89 | 48.32 | 47.87 | 48.15 | 00:00:00 | | 2005-03-11 | 11,987,300 | 48.15 | 48.25 | 47.47 | 47.79 | 00:00:00 | | 2005-03-14 | 9,942,700 | 47.79 | 48.25 | 47.75 | 48.22 | 00:00:00 | | 2005-03-15 | 10,657,500 | 48.40 | 48.45 | 47.78 | 47.80 | 00:00:00 | | 2005-03-16 | 11,421,000 | 47.50 | 47.69 | 47.30 | 47.37 | 00:00:00 | | 2005-03-17 | 9,586,000 | 47.41 | 47.50 | 47.00 | 47.24 | 00:00:00 | | 2005-03-18 | 37,357,800 | 47.12 | 47.26 | 46.05 | 46.85 | 00:00:00 | | 2005-03-21 | 24,473,000 | 46.47 | 46.47 | 45.55 | 45.76 | 00:00:00 | | 2005-03-22 | 44,882,500 | 45.90 | 46.01 | 44.39 | 44.44 | 00:00:00 | | 2005-03-23 | 36,787,100 | 44.30 | 44.85 | 44.05 | 44.45 | 00:00:00 | | 2005-03-24 | 18,170,300 | 44.65 | 45.10 | 44.52 | 44.52 | 00:00:00 | | 2005-03-28 | 12,256,700 | 44.85 | 45.17 | 44.77 | 44.77 | 00:00:00 | | 2005-03-29 | 17,146,900 | 44.66 | 44.91 | 44.26 | 44.35 | 00:00:00 | | 2005-03-30 | 13,351,600 | 44.45 | 45.00 | 44.39 | 44.92 | 00:00:00 | | 2005-03-31 | 14,261,300 | 45.00 | 45.20 | 44.79 | 44.94 | 00:00:00 | | 2005-04-01 | 17,221,300 | 45.50 | 45.70 | 44.40 | 44.62 | 00:00:00 | | 2005-04-04 | 19,358,200 | 44.63 | 44.76 | 43.80 | 44.59 | 00:00:00 | | 2005-04-05 | 12,638,800 | 44.82 | 45.05 | 44.53 | 44.94 | 00:00:00 | | 2005-04-06 | 11,598,500 | 45.20 | 45.33 | 44.57 | 45.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
