|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 10,510,100 | 47.45 | 47.71 | 47.30 | 47.40 | 00:00:00 | | 2006-03-21 | 16,068,800 | 47.30 | 47.48 | 47.11 | 47.22 | 00:00:00 | | 2006-03-22 | 13,773,200 | 46.90 | 47.80 | 46.90 | 47.67 | 00:00:00 | | 2006-03-23 | 13,795,000 | 47.58 | 47.98 | 47.47 | 47.77 | 00:00:00 | | 2006-03-24 | 8,684,200 | 47.75 | 48.00 | 47.55 | 47.81 | 00:00:00 | | 2006-03-27 | 12,275,500 | 47.63 | 47.82 | 47.49 | 47.64 | 00:00:00 | | 2006-03-28 | 17,538,700 | 47.52 | 48.01 | 47.44 | 47.60 | 00:00:00 | | 2006-03-29 | 14,231,200 | 47.61 | 47.91 | 47.40 | 47.63 | 00:00:00 | | 2006-03-30 | 14,432,600 | 47.52 | 47.68 | 47.27 | 47.28 | 00:00:00 | | 2006-03-31 | 12,939,900 | 47.35 | 47.56 | 47.21 | 47.23 | 00:00:00 | | 2006-04-03 | 11,455,200 | 47.41 | 47.86 | 47.30 | 47.41 | 00:00:00 | | 2006-04-04 | 16,118,200 | 47.43 | 48.38 | 47.41 | 48.21 | 00:00:00 | | 2006-04-05 | 12,763,400 | 48.30 | 48.47 | 48.13 | 48.26 | 00:00:00 | | 2006-04-06 | 11,834,400 | 48.06 | 48.17 | 47.66 | 47.85 | 00:00:00 | | 2006-04-07 | 12,555,200 | 48.04 | 48.34 | 47.46 | 47.66 | 00:00:00 | | 2006-04-10 | 12,734,000 | 47.90 | 48.25 | 47.70 | 47.93 | 00:00:00 | | 2006-04-11 | 10,206,600 | 47.70 | 48.09 | 47.37 | 47.47 | 00:00:00 | | 2006-04-12 | 7,870,200 | 47.50 | 47.83 | 47.48 | 47.60 | 00:00:00 | | 2006-04-13 | 11,978,400 | 47.41 | 48.18 | 47.41 | 48.05 | 00:00:00 | | 2006-04-17 | 16,560,200 | 48.41 | 48.56 | 48.20 | 48.35 | 00:00:00 | | 2006-04-18 | 18,036,700 | 48.44 | 48.60 | 47.90 | 48.48 | 00:00:00 | | 2006-04-19 | 14,454,800 | 48.48 | 48.71 | 48.05 | 48.23 | 00:00:00 | | 2006-04-20 | 18,664,600 | 48.30 | 48.72 | 48.26 | 48.30 | 00:00:00 | | 2006-04-21 | 15,791,300 | 48.49 | 48.49 | 47.79 | 48.01 | 00:00:00 | | 2006-04-24 | 13,476,800 | 47.98 | 48.11 | 47.80 | 48.00 | 00:00:00 | | 2006-04-25 | 18,490,300 | 48.00 | 48.02 | 47.42 | 47.46 | 00:00:00 | | 2006-04-26 | 12,191,800 | 47.46 | 47.83 | 47.46 | 47.75 | 00:00:00 | | 2006-04-27 | 24,648,000 | 47.20 | 48.44 | 47.15 | 48.15 | 00:00:00 | | 2006-04-28 | 40,372,300 | 48.40 | 49.95 | 48.40 | 49.95 | 00:00:00 | | 2006-05-01 | 20,766,800 | 50.00 | 50.06 | 49.25 | 49.46 | 00:00:00 | | 2006-05-02 | 14,936,700 | 49.65 | 49.87 | 49.26 | 49.60 | 00:00:00 | | 2006-05-03 | 11,800,600 | 49.78 | 49.94 | 49.42 | 49.85 | 00:00:00 | | 2006-05-04 | 17,212,800 | 49.85 | 49.88 | 49.26 | 49.38 | 00:00:00 | | 2006-05-05 | 18,948,600 | 49.78 | 50.37 | 49.69 | 50.37 | 00:00:00 | | 2006-05-08 | 13,847,700 | 50.41 | 50.72 | 50.06 | 50.16 | 00:00:00 | | 2006-05-09 | 12,534,800 | 50.25 | 50.56 | 50.00 | 50.35 | 00:00:00 | | 2006-05-10 | 15,909,800 | 50.10 | 50.57 | 50.00 | 50.30 | 00:00:00 | | 2006-05-11 | 14,803,000 | 50.53 | 50.53 | 49.19 | 49.48 | 00:00:00 | | 2006-05-12 | 18,618,000 | 49.45 | 49.80 | 48.95 | 48.99 | 00:00:00 | | 2006-05-15 | 13,291,200 | 48.98 | 49.72 | 48.95 | 49.51 | 00:00:00 | | 2006-05-16 | 9,387,500 | 49.64 | 49.70 | 49.06 | 49.54 | 00:00:00 | | 2006-05-17 | 22,161,100 | 49.21 | 49.25 | 48.52 | 48.83 | 00:00:00 | | 2006-05-18 | 16,451,000 | 48.82 | 49.24 | 48.70 | 48.73 | 00:00:00 | | 2006-05-19 | 21,790,100 | 48.94 | 49.08 | 48.69 | 48.80 | 00:00:00 | | 2006-05-22 | 18,040,300 | 48.55 | 49.14 | 48.52 | 48.84 | 00:00:00 | | 2006-05-23 | 15,974,400 | 48.98 | 49.23 | 48.52 | 48.53 | 00:00:00 | | 2006-05-24 | 20,152,000 | 48.53 | 48.88 | 48.43 | 48.66 | 00:00:00 | | 2006-05-25 | 12,794,300 | 48.96 | 49.12 | 48.75 | 49.07 | 00:00:00 | | 2006-05-26 | 13,477,100 | 49.29 | 49.77 | 49.17 | 49.57 | 00:00:00 | | 2006-05-30 | 12,089,300 | 49.60 | 49.60 | 48.90 | 49.02 | 00:00:00 | | 2006-05-31 | 16,664,500 | 49.25 | 49.54 | 48.77 | 49.30 | 00:00:00 | | 2006-06-01 | 14,464,900 | 49.38 | 49.93 | 49.27 | 49.83 | 00:00:00 | | 2006-06-02 | 14,276,800 | 50.03 | 50.23 | 49.67 | 50.14 | 00:00:00 | | 2006-06-05 | 13,620,900 | 50.01 | 50.41 | 49.55 | 49.62 | 00:00:00 | | 2006-06-06 | 15,869,600 | 49.67 | 49.90 | 49.19 | 49.76 | 00:00:00 | | 2006-06-07 | 16,656,300 | 49.80 | 50.41 | 49.71 | 49.95 | 00:00:00 | | 2006-06-08 | 22,749,100 | 49.90 | 50.20 | 49.17 | 49.95 | 00:00:00 | | 2006-06-09 | 13,032,900 | 49.95 | 50.10 | 49.70 | 49.77 | 00:00:00 | | 2006-06-12 | 13,544,600 | 49.90 | 49.95 | 49.32 | 49.33 | 00:00:00 | | 2006-06-13 | 25,376,800 | 49.25 | 49.39 | 48.08 | 48.21 | 00:00:00 | | 2006-06-14 | 23,418,400 | 48.26 | 48.60 | 47.47 | 47.80 | 00:00:00 | | 2006-06-15 | 20,258,300 | 48.00 | 48.94 | 47.96 | 48.68 | 00:00:00 | | 2006-06-16 | 18,896,800 | 48.70 | 48.85 | 48.17 | 48.36 | 00:00:00 | | 2006-06-19 | 12,872,400 | 48.45 | 48.77 | 47.67 | 47.82 | 00:00:00 | | 2006-06-20 | 13,458,100 | 47.82 | 48.51 | 47.75 | 48.01 | 00:00:00 | | 2006-06-21 | 15,960,600 | 48.10 | 48.75 | 48.05 | 48.37 | 00:00:00 | | 2006-06-22 | 10,467,000 | 49.00 | 49.00 | 48.05 | 48.17 | 00:00:00 | | 2006-06-23 | 11,642,900 | 47.90 | 48.18 | 47.65 | 47.74 | 00:00:00 | | 2006-06-26 | 9,811,300 | 47.74 | 48.38 | 47.60 | 48.30 | 00:00:00 | | 2006-06-27 | 12,423,800 | 48.30 | 48.56 | 47.76 | 47.76 | 00:00:00 | | 2006-06-28 | 9,795,200 | 47.81 | 48.02 | 47.53 | 47.85 | 00:00:00 | | 2006-06-29 | 20,348,100 | 48.15 | 49.29 | 47.90 | 48.86 | 00:00:00 | | 2006-06-30 | 19,897,600 | 48.95 | 48.95 | 48.24 | 48.25 | 00:00:00 | | 2006-07-03 | 6,328,600 | 48.60 | 49.05 | 48.50 | 48.97 | 00:00:00 | | 2006-07-05 | 12,357,500 | 48.95 | 49.25 | 48.67 | 49.01 | 00:00:00 | | 2006-07-06 | 9,426,900 | 49.07 | 49.54 | 49.07 | 49.27 | 00:00:00 | | 2006-07-07 | 8,079,500 | 49.27 | 49.59 | 49.01 | 49.08 | 00:00:00 | | 2006-07-10 | 8,388,700 | 49.33 | 49.64 | 49.10 | 49.34 | 00:00:00 | | 2006-07-11 | 8,168,700 | 49.34 | 49.68 | 48.86 | 49.60 | 00:00:00 | | 2006-07-12 | 13,741,500 | 49.52 | 49.73 | 48.71 | 48.83 | 00:00:00 | | 2006-07-13 | 16,329,900 | 48.80 | 48.80 | 47.83 | 47.87 | 00:00:00 | | 2006-07-14 | 15,396,900 | 47.85 | 48.01 | 47.41 | 47.58 | 00:00:00 | | 2006-07-17 | 32,654,100 | 46.91 | 46.95 | 46.33 | 46.40 | 00:00:00 | | 2006-07-18 | 16,551,000 | 46.42 | 46.90 | 46.22 | 46.55 | 00:00:00 | | 2006-07-19 | 26,143,400 | 46.85 | 47.51 | 46.83 | 47.25 | 00:00:00 | | 2006-07-20 | 15,965,600 | 47.25 | 47.45 | 47.05 | 47.11 | 00:00:00 | | 2006-07-21 | 24,514,200 | 47.38 | 47.46 | 46.64 | 46.93 | 00:00:00 | | 2006-07-24 | 15,498,500 | 47.10 | 47.63 | 47.00 | 47.46 | 00:00:00 | | 2006-07-25 | 14,749,900 | 47.70 | 47.90 | 47.22 | 47.45 | 00:00:00 | | 2006-07-26 | 13,906,800 | 47.45 | 47.89 | 47.14 | 47.53 | 00:00:00 | | 2006-07-27 | 10,721,700 | 47.93 | 47.93 | 47.28 | 47.31 | 00:00:00 | | 2006-07-28 | 23,338,500 | 47.60 | 48.83 | 47.60 | 48.33 | 00:00:00 | | 2006-07-31 | 17,769,300 | 48.33 | 48.55 | 48.18 | 48.31 | 00:00:00 | | 2006-08-01 | 13,884,200 | 48.31 | 48.57 | 48.11 | 48.51 | 00:00:00 | | 2006-08-02 | 13,321,200 | 48.70 | 48.83 | 48.28 | 48.72 | 00:00:00 | | 2006-08-03 | 11,953,300 | 48.24 | 48.60 | 48.20 | 48.47 | 00:00:00 | | 2006-08-04 | 14,854,600 | 48.84 | 49.03 | 48.07 | 48.50 | 00:00:00 | | 2006-08-07 | 9,187,400 | 48.34 | 48.56 | 48.11 | 48.23 | 00:00:00 | | 2006-08-08 | 12,804,200 | 48.48 | 48.70 | 48.16 | 48.31 | 00:00:00 | | 2006-08-09 | 10,843,200 | 48.69 | 48.87 | 47.69 | 47.83 | 00:00:00 | | 2006-08-10 | 12,031,800 | 47.83 | 48.05 | 47.35 | 47.97 | 00:00:00 | | 2006-08-11 | 7,823,100 | 47.92 | 47.92 | 47.22 | 47.64 | 00:00:00 | | 2006-08-14 | 11,001,600 | 47.95 | 48.24 | 47.47 | 47.72 | 00:00:00 | | 2006-08-15 | 12,560,500 | 48.21 | 48.67 | 48.20 | 48.41 | 00:00:00 | | 2006-08-16 | 11,290,600 | 48.59 | 48.71 | 48.43 | 48.53 | 00:00:00 | | 2006-08-17 | 10,322,700 | 48.50 | 48.59 | 48.38 | 48.57 | 00:00:00 | | 2006-08-18 | 11,800,500 | 48.62 | 48.63 | 48.42 | 48.60 | 00:00:00 | | 2006-08-21 | 8,200,000 | 48.55 | 48.63 | 48.38 | 48.49 | 00:00:00 | | 2006-08-22 | 13,231,400 | 48.66 | 48.72 | 48.41 | 48.42 | 00:00:00 | | 2006-08-23 | 10,399,100 | 48.49 | 48.60 | 48.23 | 48.58 | 00:00:00 | | 2006-08-24 | 13,359,600 | 48.68 | 48.77 | 48.50 | 48.72 | 00:00:00 | | 2006-08-25 | 7,971,800 | 48.73 | 48.80 | 48.50 | 48.64 | 00:00:00 | | 2006-08-28 | 12,878,000 | 48.51 | 49.35 | 48.51 | 49.12 | 00:00:00 | | 2006-08-29 | 14,994,300 | 49.20 | 49.35 | 48.77 | 49.26 | 00:00:00 | | 2006-08-30 | 13,641,900 | 49.26 | 49.70 | 49.24 | 49.52 | 00:00:00 | | 2006-08-31 | 10,119,500 | 49.52 | 49.71 | 49.26 | 49.35 | 00:00:00 | | 2006-09-01 | 7,441,500 | 49.70 | 49.71 | 49.21 | 49.37 | 00:00:00 | | 2006-09-05 | 7,756,400 | 49.31 | 49.68 | 49.12 | 49.42 | 00:00:00 | | 2006-09-06 | 10,413,700 | 49.21 | 49.27 | 48.91 | 49.13 | 00:00:00 | | 2006-09-07 | 14,203,600 | 49.65 | 49.65 | 48.42 | 48.55 | 00:00:00 | | 2006-09-08 | 9,199,500 | 48.51 | 48.79 | 48.48 | 48.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
