|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 11,598,500 | 45.20 | 45.33 | 44.57 | 45.15 | 00:00:00 | | 2005-04-07 | 12,836,200 | 45.30 | 45.75 | 45.20 | 45.46 | 00:00:00 | | 2005-04-08 | 9,643,400 | 45.71 | 45.78 | 45.35 | 45.40 | 00:00:00 | | 2005-04-11 | 11,318,700 | 45.67 | 45.90 | 45.50 | 45.61 | 00:00:00 | | 2005-04-12 | 15,013,800 | 45.61 | 46.61 | 45.34 | 46.45 | 00:00:00 | | 2005-04-13 | 13,838,600 | 46.50 | 46.59 | 45.69 | 45.81 | 00:00:00 | | 2005-04-14 | 15,770,400 | 45.90 | 45.97 | 45.18 | 45.40 | 00:00:00 | | 2005-04-15 | 26,944,600 | 46.05 | 46.37 | 45.65 | 45.75 | 00:00:00 | | 2005-04-18 | 18,549,200 | 46.00 | 46.41 | 45.98 | 46.21 | 00:00:00 | | 2005-04-19 | 14,829,100 | 46.55 | 46.81 | 46.35 | 46.35 | 00:00:00 | | 2005-04-20 | 19,109,100 | 46.20 | 46.62 | 45.89 | 46.13 | 00:00:00 | | 2005-04-21 | 17,556,300 | 46.35 | 46.45 | 45.66 | 46.27 | 00:00:00 | | 2005-04-22 | 12,536,600 | 46.15 | 46.70 | 45.76 | 46.32 | 00:00:00 | | 2005-04-25 | 12,215,300 | 46.45 | 47.00 | 46.40 | 46.78 | 00:00:00 | | 2005-04-26 | 12,632,500 | 46.80 | 47.14 | 46.59 | 46.62 | 00:00:00 | | 2005-04-27 | 12,175,600 | 46.50 | 47.15 | 46.41 | 47.05 | 00:00:00 | | 2005-04-28 | 15,830,700 | 46.51 | 46.74 | 46.13 | 46.19 | 00:00:00 | | 2005-04-29 | 17,104,800 | 46.24 | 46.98 | 45.75 | 46.96 | 00:00:00 | | 2005-05-02 | 15,183,300 | 46.96 | 47.22 | 46.15 | 46.53 | 00:00:00 | | 2005-05-03 | 14,459,000 | 46.68 | 46.87 | 46.32 | 46.80 | 00:00:00 | | 2005-05-04 | 13,713,100 | 46.80 | 47.19 | 46.55 | 46.97 | 00:00:00 | | 2005-05-05 | 9,871,700 | 47.00 | 47.19 | 46.45 | 46.88 | 00:00:00 | | 2005-05-06 | 11,309,500 | 46.89 | 46.95 | 46.52 | 46.59 | 00:00:00 | | 2005-05-09 | 8,518,700 | 46.57 | 46.96 | 46.56 | 46.85 | 00:00:00 | | 2005-05-10 | 12,307,800 | 46.50 | 46.60 | 46.18 | 46.38 | 00:00:00 | | 2005-05-11 | 10,419,600 | 46.45 | 46.89 | 46.27 | 46.70 | 00:00:00 | | 2005-05-12 | 9,924,300 | 46.90 | 47.00 | 46.21 | 46.41 | 00:00:00 | | 2005-05-13 | 13,454,700 | 46.70 | 46.70 | 45.76 | 45.91 | 00:00:00 | | 2005-05-16 | 12,699,100 | 45.98 | 46.89 | 45.98 | 46.80 | 00:00:00 | | 2005-05-17 | 13,508,900 | 46.57 | 47.24 | 46.56 | 47.16 | 00:00:00 | | 2005-05-18 | 15,253,500 | 47.38 | 48.14 | 47.30 | 47.74 | 00:00:00 | | 2005-05-19 | 8,962,900 | 47.92 | 48.00 | 47.58 | 47.84 | 00:00:00 | | 2005-05-20 | 10,969,300 | 47.85 | 47.86 | 47.36 | 47.80 | 00:00:00 | | 2005-05-23 | 10,934,900 | 47.55 | 47.97 | 47.55 | 47.60 | 00:00:00 | | 2005-05-24 | 9,170,600 | 47.40 | 47.79 | 47.40 | 47.71 | 00:00:00 | | 2005-05-25 | 9,851,200 | 47.54 | 47.65 | 47.26 | 47.45 | 00:00:00 | | 2005-05-26 | 12,334,200 | 47.45 | 47.74 | 47.27 | 47.38 | 00:00:00 | | 2005-05-27 | 11,397,600 | 47.30 | 47.44 | 47.05 | 47.28 | 00:00:00 | | 2005-05-31 | 10,073,700 | 47.29 | 47.40 | 47.02 | 47.11 | 00:00:00 | | 2005-06-01 | 14,724,300 | 47.12 | 48.10 | 47.11 | 47.72 | 00:00:00 | | 2005-06-02 | 8,021,000 | 47.65 | 47.78 | 47.45 | 47.71 | 00:00:00 | | 2005-06-03 | 9,641,600 | 47.71 | 47.85 | 47.45 | 47.56 | 00:00:00 | | 2005-06-06 | 6,015,900 | 47.56 | 47.70 | 47.31 | 47.69 | 00:00:00 | | 2005-06-07 | 11,465,100 | 47.74 | 48.10 | 47.63 | 47.66 | 00:00:00 | | 2005-06-08 | 7,976,200 | 47.80 | 47.98 | 47.70 | 47.75 | 00:00:00 | | 2005-06-09 | 7,176,100 | 47.77 | 47.90 | 47.40 | 47.68 | 00:00:00 | | 2005-06-10 | 8,570,300 | 47.80 | 47.98 | 47.37 | 47.64 | 00:00:00 | | 2005-06-13 | 8,350,200 | 47.50 | 47.84 | 47.42 | 47.60 | 00:00:00 | | 2005-06-14 | 7,959,800 | 47.52 | 47.67 | 47.38 | 47.41 | 00:00:00 | | 2005-06-15 | 11,539,900 | 47.60 | 47.65 | 47.12 | 47.40 | 00:00:00 | | 2005-06-16 | 10,249,600 | 47.58 | 47.66 | 47.07 | 47.54 | 00:00:00 | | 2005-06-17 | 20,356,400 | 47.70 | 47.70 | 47.34 | 47.46 | 00:00:00 | | 2005-06-20 | 11,246,600 | 47.25 | 47.50 | 47.15 | 47.37 | 00:00:00 | | 2005-06-21 | 9,626,000 | 47.23 | 47.40 | 47.20 | 47.32 | 00:00:00 | | 2005-06-22 | 10,391,200 | 47.45 | 47.54 | 47.15 | 47.44 | 00:00:00 | | 2005-06-23 | 12,355,700 | 47.26 | 47.40 | 46.79 | 46.88 | 00:00:00 | | 2005-06-24 | 12,080,100 | 46.91 | 47.21 | 46.82 | 46.95 | 00:00:00 | | 2005-06-27 | 11,676,200 | 46.76 | 47.13 | 46.65 | 46.77 | 00:00:00 | | 2005-06-28 | 8,679,800 | 47.01 | 47.17 | 46.92 | 47.02 | 00:00:00 | | 2005-06-29 | 10,711,500 | 47.15 | 47.17 | 46.68 | 46.78 | 00:00:00 | | 2005-06-30 | 16,503,600 | 46.80 | 46.96 | 46.20 | 46.23 | 00:00:00 | | 2005-07-01 | 8,646,300 | 46.50 | 46.64 | 46.07 | 46.16 | 00:00:00 | | 2005-07-05 | 9,288,100 | 46.10 | 46.58 | 46.01 | 46.46 | 00:00:00 | | 2005-07-06 | 14,621,700 | 46.65 | 46.81 | 46.25 | 46.30 | 00:00:00 | | 2005-07-07 | 15,814,700 | 46.00 | 46.29 | 45.79 | 46.27 | 00:00:00 | | 2005-07-08 | 12,387,500 | 46.27 | 46.72 | 46.17 | 46.51 | 00:00:00 | | 2005-07-11 | 14,544,400 | 46.51 | 46.62 | 46.05 | 46.11 | 00:00:00 | | 2005-07-12 | 14,336,200 | 46.20 | 46.23 | 45.89 | 46.00 | 00:00:00 | | 2005-07-13 | 18,429,500 | 46.10 | 46.18 | 45.59 | 45.74 | 00:00:00 | | 2005-07-14 | 17,558,500 | 45.87 | 46.60 | 45.74 | 46.50 | 00:00:00 | | 2005-07-15 | 13,583,900 | 46.30 | 46.45 | 46.04 | 46.42 | 00:00:00 | | 2005-07-18 | 34,242,300 | 45.70 | 45.80 | 44.90 | 45.00 | 00:00:00 | | 2005-07-19 | 38,191,700 | 45.10 | 45.14 | 44.26 | 44.40 | 00:00:00 | | 2005-07-20 | 27,515,800 | 44.65 | 44.66 | 44.13 | 44.21 | 00:00:00 | | 2005-07-21 | 19,828,600 | 44.30 | 44.42 | 44.10 | 44.15 | 00:00:00 | | 2005-07-22 | 21,877,900 | 44.30 | 44.45 | 44.19 | 44.42 | 00:00:00 | | 2005-07-25 | 15,174,000 | 44.55 | 44.75 | 44.42 | 44.53 | 00:00:00 | | 2005-07-26 | 13,733,000 | 44.55 | 44.79 | 44.51 | 44.60 | 00:00:00 | | 2005-07-27 | 18,409,200 | 44.50 | 44.70 | 44.16 | 44.39 | 00:00:00 | | 2005-07-28 | 24,031,100 | 44.25 | 44.25 | 43.81 | 43.86 | 00:00:00 | | 2005-07-29 | 19,010,000 | 43.79 | 43.90 | 43.50 | 43.50 | 00:00:00 | | 2005-08-01 | 17,524,100 | 43.60 | 43.91 | 43.54 | 43.70 | 00:00:00 | | 2005-08-02 | 16,413,100 | 43.95 | 44.10 | 43.79 | 44.07 | 00:00:00 | | 2005-08-03 | 16,169,200 | 43.95 | 44.06 | 43.75 | 44.05 | 00:00:00 | | 2005-08-04 | 16,193,600 | 43.92 | 43.97 | 43.70 | 43.92 | 00:00:00 | | 2005-08-05 | 14,645,100 | 43.75 | 43.93 | 43.50 | 43.63 | 00:00:00 | | 2005-08-08 | 14,412,600 | 43.55 | 43.73 | 43.29 | 43.30 | 00:00:00 | | 2005-08-09 | 13,030,600 | 43.31 | 43.74 | 43.31 | 43.60 | 00:00:00 | | 2005-08-10 | 17,842,100 | 43.60 | 44.05 | 43.21 | 43.30 | 00:00:00 | | 2005-08-11 | 15,986,500 | 43.30 | 43.61 | 43.02 | 43.51 | 00:00:00 | | 2005-08-12 | 11,251,500 | 43.35 | 43.77 | 43.28 | 43.62 | 00:00:00 | | 2005-08-15 | 14,833,500 | 43.65 | 44.15 | 43.52 | 43.79 | 00:00:00 | | 2005-08-16 | 17,777,600 | 43.79 | 44.43 | 43.79 | 44.14 | 00:00:00 | | 2005-08-17 | 10,721,600 | 44.10 | 44.41 | 43.92 | 44.10 | 00:00:00 | | 2005-08-18 | 13,306,200 | 44.11 | 44.43 | 43.90 | 44.21 | 00:00:00 | | 2005-08-19 | 9,812,500 | 44.38 | 44.40 | 44.08 | 44.16 | 00:00:00 | | 2005-08-22 | 9,551,100 | 44.28 | 44.40 | 43.93 | 44.20 | 00:00:00 | | 2005-08-23 | 18,072,000 | 44.21 | 44.21 | 43.38 | 43.56 | 00:00:00 | | 2005-08-24 | 20,805,600 | 42.95 | 43.65 | 42.95 | 43.05 | 00:00:00 | | 2005-08-25 | 14,362,000 | 43.17 | 43.50 | 43.06 | 43.27 | 00:00:00 | | 2005-08-26 | 17,109,700 | 43.64 | 43.65 | 43.08 | 43.10 | 00:00:00 | | 2005-08-29 | 15,989,300 | 43.00 | 43.71 | 42.91 | 43.54 | 00:00:00 | | 2005-08-30 | 16,455,900 | 43.40 | 43.42 | 43.04 | 43.26 | 00:00:00 | | 2005-08-31 | 15,442,700 | 43.26 | 43.78 | 43.02 | 43.77 | 00:00:00 | | 2005-09-01 | 16,435,600 | 43.60 | 44.04 | 43.38 | 43.71 | 00:00:00 | | 2005-09-02 | 10,823,100 | 43.93 | 44.13 | 43.83 | 43.88 | 00:00:00 | | 2005-09-06 | 16,130,600 | 44.00 | 44.43 | 44.00 | 44.30 | 00:00:00 | | 2005-09-07 | 12,097,800 | 44.30 | 44.46 | 44.08 | 44.46 | 00:00:00 | | 2005-09-08 | 12,560,900 | 44.10 | 44.57 | 44.10 | 44.44 | 00:00:00 | | 2005-09-09 | 13,076,700 | 44.40 | 44.90 | 44.36 | 44.61 | 00:00:00 | | 2005-09-12 | 17,154,300 | 45.21 | 45.25 | 44.95 | 45.01 | 00:00:00 | | 2005-09-13 | 17,141,000 | 44.82 | 45.22 | 44.75 | 45.10 | 00:00:00 | | 2005-09-14 | 12,553,000 | 45.10 | 45.23 | 44.93 | 44.98 | 00:00:00 | | 2005-09-15 | 10,646,700 | 45.00 | 45.12 | 44.90 | 45.03 | 00:00:00 | | 2005-09-16 | 24,234,100 | 45.12 | 45.45 | 45.05 | 45.45 | 00:00:00 | | 2005-09-19 | 12,095,600 | 45.28 | 45.42 | 45.18 | 45.36 | 00:00:00 | | 2005-09-20 | 17,734,400 | 45.31 | 45.87 | 45.04 | 45.15 | 00:00:00 | | 2005-09-21 | 13,824,400 | 45.00 | 45.33 | 44.82 | 44.82 | 00:00:00 | | 2005-09-22 | 12,243,800 | 44.83 | 45.48 | 44.60 | 45.18 | 00:00:00 | | 2005-09-23 | 10,705,000 | 45.15 | 45.50 | 45.05 | 45.24 | 00:00:00 | | 2005-09-26 | 11,281,200 | 45.40 | 45.49 | 45.03 | 45.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
