|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 11,281,200 | 45.40 | 45.49 | 45.03 | 45.09 | 00:00:00 | 2005-09-27 | 10,751,200 | 45.25 | 45.50 | 44.92 | 45.09 | 00:00:00 | 2005-09-28 | 12,542,500 | 45.30 | 45.44 | 44.92 | 45.18 | 00:00:00 | 2005-09-29 | 13,998,400 | 45.10 | 45.79 | 45.05 | 45.64 | 00:00:00 | 2005-09-30 | 12,060,100 | 45.81 | 45.81 | 45.32 | 45.52 | 00:00:00 | 2005-10-03 | 11,857,700 | 45.74 | 45.82 | 45.37 | 45.51 | 00:00:00 | 2005-10-04 | 15,876,000 | 45.58 | 46.04 | 45.22 | 45.34 | 00:00:00 | 2005-10-05 | 14,910,200 | 45.39 | 45.80 | 45.22 | 45.27 | 00:00:00 | 2005-10-06 | 12,936,300 | 45.35 | 45.69 | 45.08 | 45.43 | 00:00:00 | 2005-10-07 | 10,963,900 | 45.75 | 45.75 | 45.25 | 45.41 | 00:00:00 | 2005-10-10 | 10,743,700 | 45.36 | 45.63 | 45.17 | 45.23 | 00:00:00 | 2005-10-11 | 16,703,900 | 45.15 | 45.42 | 44.67 | 44.80 | 00:00:00 | 2005-10-12 | 16,423,600 | 44.45 | 45.07 | 44.44 | 44.60 | 00:00:00 | 2005-10-13 | 13,963,300 | 44.30 | 44.80 | 44.29 | 44.72 | 00:00:00 | 2005-10-14 | 13,139,600 | 45.00 | 45.05 | 44.60 | 45.04 | 00:00:00 | 2005-10-17 | 14,636,100 | 45.35 | 45.58 | 44.54 | 44.81 | 00:00:00 | 2005-10-18 | 12,267,800 | 44.70 | 44.93 | 44.46 | 44.46 | 00:00:00 | 2005-10-19 | 25,410,100 | 44.53 | 44.93 | 44.00 | 44.89 | 00:00:00 | 2005-10-20 | 16,586,200 | 44.75 | 45.07 | 44.10 | 44.34 | 00:00:00 | 2005-10-21 | 17,595,700 | 44.34 | 44.57 | 44.17 | 44.31 | 00:00:00 | 2005-10-24 | 14,069,200 | 44.57 | 45.14 | 44.47 | 45.05 | 00:00:00 | 2005-10-25 | 12,533,100 | 45.17 | 45.22 | 44.72 | 45.17 | 00:00:00 | 2005-10-26 | 17,537,400 | 45.05 | 45.95 | 45.04 | 45.65 | 00:00:00 | 2005-10-27 | 13,164,500 | 45.55 | 45.95 | 45.39 | 45.41 | 00:00:00 | 2005-10-28 | 15,091,700 | 45.55 | 45.98 | 45.42 | 45.90 | 00:00:00 | 2005-10-31 | 23,573,600 | 46.00 | 46.25 | 45.78 | 45.78 | 00:00:00 | 2005-11-01 | 19,926,700 | 45.95 | 45.96 | 45.32 | 45.40 | 00:00:00 | 2005-11-02 | 20,916,800 | 45.40 | 45.64 | 45.33 | 45.55 | 00:00:00 | 2005-11-03 | 16,073,900 | 45.48 | 45.54 | 45.21 | 45.45 | 00:00:00 | 2005-11-04 | 13,342,900 | 45.68 | 45.88 | 45.34 | 45.60 | 00:00:00 | 2005-11-07 | 22,818,600 | 45.80 | 46.46 | 45.75 | 46.43 | 00:00:00 | 2005-11-08 | 16,528,400 | 46.25 | 46.70 | 46.19 | 46.60 | 00:00:00 | 2005-11-09 | 13,116,300 | 46.65 | 46.95 | 46.50 | 46.82 | 00:00:00 | 2005-11-10 | 23,519,600 | 46.82 | 47.79 | 46.79 | 47.73 | 00:00:00 | 2005-11-11 | 13,254,300 | 47.77 | 48.07 | 47.59 | 48.00 | 00:00:00 | 2005-11-14 | 13,394,000 | 47.96 | 48.32 | 47.70 | 48.24 | 00:00:00 | 2005-11-15 | 14,956,400 | 48.05 | 48.19 | 47.50 | 47.66 | 00:00:00 | 2005-11-16 | 15,130,500 | 47.87 | 47.90 | 47.16 | 47.69 | 00:00:00 | 2005-11-17 | 15,049,300 | 47.44 | 47.99 | 47.33 | 47.94 | 00:00:00 | 2005-11-18 | 15,899,700 | 48.00 | 48.47 | 48.00 | 48.41 | 00:00:00 | 2005-11-21 | 15,016,100 | 48.31 | 48.58 | 48.15 | 48.51 | 00:00:00 | 2005-11-22 | 14,827,400 | 48.50 | 49.02 | 48.03 | 48.92 | 00:00:00 | 2005-11-23 | 12,946,100 | 48.79 | 49.49 | 48.75 | 49.34 | 00:00:00 | 2005-11-25 | 8,303,700 | 49.32 | 49.76 | 49.32 | 49.52 | 00:00:00 | 2005-11-28 | 15,228,900 | 49.49 | 49.60 | 49.13 | 49.30 | 00:00:00 | 2005-11-29 | 15,430,700 | 49.29 | 49.39 | 48.70 | 49.09 | 00:00:00 | 2005-11-30 | 17,582,200 | 49.18 | 49.25 | 48.53 | 48.55 | 00:00:00 | 2005-12-01 | 18,498,500 | 48.96 | 49.24 | 48.67 | 48.85 | 00:00:00 | 2005-12-02 | 12,543,900 | 48.76 | 48.93 | 48.59 | 48.77 | 00:00:00 | 2005-12-05 | 14,105,300 | 48.57 | 49.06 | 48.47 | 48.85 | 00:00:00 | 2005-12-06 | 14,300,000 | 48.95 | 49.36 | 48.80 | 48.89 | 00:00:00 | 2005-12-07 | 13,724,400 | 48.76 | 48.90 | 48.30 | 48.70 | 00:00:00 | 2005-12-08 | 10,866,000 | 48.65 | 48.99 | 48.25 | 48.50 | 00:00:00 | 2005-12-09 | 12,200,300 | 48.50 | 49.25 | 48.33 | 48.91 | 00:00:00 | 2005-12-12 | 10,227,600 | 49.00 | 49.10 | 48.43 | 48.68 | 00:00:00 | 2005-12-13 | 20,669,000 | 48.54 | 49.70 | 48.54 | 49.44 | 00:00:00 | 2005-12-14 | 17,676,100 | 49.50 | 49.69 | 49.04 | 49.64 | 00:00:00 | 2005-12-15 | 14,597,100 | 49.62 | 49.69 | 49.06 | 49.10 | 00:00:00 | 2005-12-16 | 27,952,500 | 49.38 | 49.51 | 49.25 | 49.37 | 00:00:00 | 2005-12-19 | 11,808,300 | 49.25 | 49.68 | 49.01 | 49.17 | 00:00:00 | 2005-12-20 | 8,742,300 | 49.06 | 49.52 | 49.06 | 49.21 | 00:00:00 | 2005-12-21 | 14,752,100 | 49.46 | 49.73 | 49.12 | 49.27 | 00:00:00 | 2005-12-22 | 10,296,500 | 49.25 | 49.39 | 49.10 | 49.19 | 00:00:00 | 2005-12-23 | 6,253,800 | 49.24 | 49.30 | 48.95 | 49.24 | 00:00:00 | 2005-12-27 | 10,124,800 | 49.42 | 49.44 | 48.63 | 48.65 | 00:00:00 | 2005-12-28 | 9,220,100 | 48.77 | 48.90 | 48.43 | 48.47 | 00:00:00 | 2005-12-29 | 9,222,800 | 48.58 | 48.98 | 48.37 | 48.58 | 00:00:00 | 2005-12-30 | 10,589,000 | 48.35 | 48.71 | 48.22 | 48.53 | 00:00:00 | 2006-01-03 | 15,376,000 | 49.00 | 49.38 | 48.11 | 49.29 | 00:00:00 | 2006-01-04 | 18,709,600 | 48.86 | 49.10 | 48.35 | 48.38 | 00:00:00 | 2006-01-05 | 11,431,600 | 48.44 | 48.78 | 48.40 | 48.62 | 00:00:00 | 2006-01-06 | 13,702,100 | 48.88 | 48.90 | 48.20 | 48.62 | 00:00:00 | 2006-01-09 | 16,807,400 | 48.60 | 48.74 | 48.30 | 48.39 | 00:00:00 | 2006-01-10 | 13,658,900 | 48.30 | 48.55 | 48.08 | 48.54 | 00:00:00 | 2006-01-11 | 16,843,400 | 49.58 | 49.58 | 48.58 | 48.98 | 00:00:00 | 2006-01-12 | 12,300,100 | 49.10 | 49.10 | 48.88 | 49.03 | 00:00:00 | 2006-01-13 | 9,408,800 | 49.10 | 49.19 | 48.73 | 48.92 | 00:00:00 | 2006-01-17 | 12,377,400 | 48.51 | 48.70 | 48.27 | 48.43 | 00:00:00 | 2006-01-18 | 12,150,700 | 48.43 | 48.67 | 48.11 | 48.36 | 00:00:00 | 2006-01-19 | 16,965,000 | 48.56 | 48.58 | 47.70 | 47.94 | 00:00:00 | 2006-01-20 | 47,776,800 | 47.21 | 47.40 | 45.63 | 45.69 | 00:00:00 | 2006-01-23 | 20,244,100 | 46.00 | 46.38 | 45.70 | 46.00 | 00:00:00 | 2006-01-24 | 20,837,400 | 46.29 | 46.36 | 45.99 | 46.01 | 00:00:00 | 2006-01-25 | 15,919,400 | 46.14 | 46.37 | 46.01 | 46.23 | 00:00:00 | 2006-01-26 | 19,885,600 | 46.55 | 47.55 | 46.45 | 47.01 | 00:00:00 | 2006-01-27 | 14,127,600 | 47.01 | 47.37 | 46.60 | 46.87 | 00:00:00 | 2006-01-30 | 10,576,300 | 46.87 | 46.99 | 46.66 | 46.82 | 00:00:00 | 2006-01-31 | 18,870,800 | 46.83 | 47.05 | 46.55 | 46.58 | 00:00:00 | 2006-02-01 | 18,452,500 | 46.59 | 46.72 | 46.11 | 46.33 | 00:00:00 | 2006-02-02 | 23,254,200 | 45.90 | 46.10 | 45.10 | 45.18 | 00:00:00 | 2006-02-03 | 16,635,100 | 45.07 | 45.61 | 44.81 | 45.06 | 00:00:00 | 2006-02-06 | 11,474,200 | 45.26 | 45.32 | 45.09 | 45.17 | 00:00:00 | 2006-02-07 | 12,074,700 | 45.09 | 45.38 | 45.00 | 45.05 | 00:00:00 | 2006-02-08 | 10,513,500 | 45.33 | 45.53 | 45.07 | 45.36 | 00:00:00 | 2006-02-09 | 13,577,400 | 45.50 | 46.10 | 45.43 | 45.79 | 00:00:00 | 2006-02-10 | 12,720,300 | 45.70 | 46.07 | 45.25 | 45.96 | 00:00:00 | 2006-02-13 | 11,583,000 | 46.06 | 46.23 | 45.41 | 45.68 | 00:00:00 | 2006-02-14 | 15,180,400 | 45.78 | 46.25 | 45.71 | 46.12 | 00:00:00 | 2006-02-15 | 17,000,500 | 46.04 | 46.47 | 45.76 | 46.25 | 00:00:00 | 2006-02-16 | 13,259,900 | 46.30 | 46.44 | 46.04 | 46.44 | 00:00:00 | 2006-02-17 | 13,138,500 | 46.50 | 46.57 | 46.13 | 46.24 | 00:00:00 | 2006-02-21 | 13,956,400 | 46.20 | 46.37 | 45.97 | 46.17 | 00:00:00 | 2006-02-22 | 15,155,300 | 46.38 | 46.98 | 46.24 | 46.88 | 00:00:00 | 2006-02-23 | 12,575,400 | 46.88 | 47.12 | 46.60 | 46.80 | 00:00:00 | 2006-02-24 | 12,546,000 | 46.73 | 47.09 | 46.73 | 46.85 | 00:00:00 | 2006-02-27 | 10,114,500 | 47.00 | 47.13 | 46.71 | 46.78 | 00:00:00 | 2006-02-28 | 16,567,900 | 46.58 | 46.94 | 46.31 | 46.37 | 00:00:00 | 2006-03-01 | 10,065,300 | 46.39 | 46.65 | 46.21 | 46.53 | 00:00:00 | 2006-03-02 | 12,806,700 | 46.27 | 46.40 | 45.88 | 46.05 | 00:00:00 | 2006-03-03 | 13,985,600 | 46.00 | 46.34 | 45.80 | 45.92 | 00:00:00 | 2006-03-06 | 12,148,200 | 45.92 | 46.48 | 45.83 | 46.09 | 00:00:00 | 2006-03-07 | 15,603,800 | 45.85 | 46.44 | 45.80 | 46.40 | 00:00:00 | 2006-03-08 | 11,388,200 | 46.35 | 46.81 | 46.31 | 46.68 | 00:00:00 | 2006-03-09 | 13,353,800 | 46.68 | 46.98 | 46.46 | 46.49 | 00:00:00 | 2006-03-10 | 13,562,800 | 46.60 | 47.19 | 46.58 | 46.99 | 00:00:00 | 2006-03-13 | 10,442,800 | 46.99 | 47.19 | 46.63 | 46.84 | 00:00:00 | 2006-03-14 | 13,109,200 | 46.94 | 47.27 | 46.89 | 47.18 | 00:00:00 | 2006-03-15 | 11,517,600 | 47.13 | 47.20 | 46.88 | 47.01 | 00:00:00 | 2006-03-16 | 17,531,600 | 47.17 | 47.65 | 47.13 | 47.32 | 00:00:00 | 2006-03-17 | 20,929,000 | 47.52 | 47.52 | 47.25 | 47.41 | 00:00:00 | 2006-03-20 | 10,510,100 | 47.45 | 47.71 | 47.30 | 47.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|