|
 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 | | 2006-09-08 | 9,199,500 | 48.51 | 48.79 | 48.48 | 48.72 | 00:00:00 | | 2006-09-11 | 10,445,400 | 48.69 | 49.16 | 48.61 | 48.92 | 00:00:00 | | 2006-09-12 | 10,981,700 | 49.00 | 49.20 | 48.76 | 48.99 | 00:00:00 | | 2006-09-13 | 13,907,500 | 49.00 | 49.50 | 48.87 | 49.30 | 00:00:00 | | 2006-09-14 | 13,293,300 | 49.31 | 49.42 | 49.05 | 49.29 | 00:00:00 | | 2006-09-15 | 17,848,700 | 49.48 | 49.58 | 49.18 | 49.19 | 00:00:00 | | 2006-09-18 | 12,461,500 | 49.25 | 49.72 | 49.11 | 49.59 | 00:00:00 | | 2006-09-19 | 9,183,600 | 49.59 | 49.71 | 49.30 | 49.70 | 00:00:00 | | 2006-09-20 | 16,317,500 | 49.83 | 50.15 | 49.63 | 49.90 | 00:00:00 | | 2006-09-21 | 14,019,000 | 49.89 | 50.11 | 49.50 | 49.75 | 00:00:00 | | 2006-09-22 | 11,141,500 | 49.65 | 49.65 | 49.27 | 49.50 | 00:00:00 | | 2006-09-25 | 16,257,600 | 49.75 | 50.17 | 49.51 | 50.08 | 00:00:00 | | 2006-09-26 | 15,923,600 | 50.08 | 50.34 | 49.85 | 50.23 | 00:00:00 | | 2006-09-27 | 15,880,500 | 50.05 | 50.35 | 49.84 | 49.97 | 00:00:00 | | 2006-09-28 | 12,025,200 | 49.99 | 50.17 | 49.75 | 49.93 | 00:00:00 | | 2006-09-29 | 16,908,700 | 50.00 | 50.07 | 49.58 | 49.67 | 00:00:00 | | 2006-10-02 | 11,678,800 | 49.68 | 49.85 | 49.28 | 49.49 | 00:00:00 | | 2006-10-03 | 15,084,400 | 49.59 | 50.39 | 49.55 | 50.09 | 00:00:00 | | 2006-10-04 | 20,934,300 | 50.05 | 51.06 | 50.00 | 51.03 | 00:00:00 | | 2006-10-05 | 14,869,800 | 51.12 | 51.18 | 50.66 | 50.99 | 00:00:00 | | 2006-10-06 | 15,023,200 | 50.99 | 51.07 | 50.60 | 51.05 | 00:00:00 | | 2006-10-09 | 9,929,000 | 51.00 | 51.17 | 50.85 | 51.08 | 00:00:00 | | 2006-10-10 | 23,595,500 | 51.20 | 51.33 | 50.81 | 50.82 | 00:00:00 | | 2006-10-11 | 19,806,000 | 50.35 | 50.55 | 50.13 | 50.38 | 00:00:00 | | 2006-10-12 | 19,208,700 | 50.50 | 50.59 | 49.95 | 50.18 | 00:00:00 | | 2006-10-13 | 19,698,700 | 50.39 | 50.40 | 49.72 | 50.38 | 00:00:00 | | 2006-10-16 | 13,056,800 | 50.30 | 50.33 | 49.87 | 50.15 | 00:00:00 | | 2006-10-17 | 13,039,000 | 49.96 | 50.28 | 49.63 | 50.05 | 00:00:00 | | 2006-10-18 | 18,656,100 | 50.19 | 50.71 | 49.70 | 50.19 | 00:00:00 | | 2006-10-19 | 18,144,600 | 49.75 | 49.93 | 49.51 | 49.87 | 00:00:00 | | 2006-10-20 | 26,694,200 | 49.87 | 49.99 | 49.50 | 49.91 | 00:00:00 | | 2006-10-23 | 20,734,400 | 49.80 | 50.74 | 49.79 | 50.62 | 00:00:00 | | 2006-10-24 | 15,486,700 | 50.50 | 50.65 | 50.24 | 50.47 | 00:00:00 | | 2006-10-25 | 14,169,100 | 50.40 | 50.93 | 50.40 | 50.87 | 00:00:00 | | 2006-10-26 | 19,278,000 | 50.87 | 50.95 | 50.57 | 50.83 | 00:00:00 | | 2006-10-27 | 16,868,200 | 50.65 | 50.75 | 50.30 | 50.36 | 00:00:00 | | 2006-10-30 | 12,847,300 | 50.25 | 50.44 | 50.05 | 50.12 | 00:00:00 | | 2006-10-31 | 18,139,000 | 50.12 | 50.46 | 50.11 | 50.16 | 00:00:00 | | 2006-11-01 | 20,842,800 | 50.55 | 50.71 | 49.92 | 50.09 | 00:00:00 | | 2006-11-02 | 17,615,200 | 49.80 | 49.88 | 49.47 | 49.74 | 00:00:00 | | 2006-11-03 | 10,575,400 | 49.75 | 49.99 | 49.48 | 49.59 | 00:00:00 | | 2006-11-06 | 15,291,000 | 49.60 | 50.29 | 49.44 | 50.22 | 00:00:00 | | 2006-11-07 | 13,627,500 | 50.25 | 50.75 | 50.19 | 50.48 | 00:00:00 | | 2006-11-08 | 10,750,800 | 50.40 | 50.72 | 50.27 | 50.57 | 00:00:00 | | 2006-11-09 | 10,241,000 | 50.57 | 50.62 | 50.31 | 50.61 | 00:00:00 | | 2006-11-10 | 11,650,500 | 50.75 | 50.90 | 50.40 | 50.63 | 00:00:00 | | 2006-11-13 | 8,094,700 | 50.50 | 50.95 | 50.50 | 50.69 | 00:00:00 | | 2006-11-14 | 18,073,000 | 50.85 | 50.85 | 50.04 | 50.75 | 00:00:00 | | 2006-11-15 | 15,143,900 | 50.55 | 50.70 | 50.20 | 50.47 | 00:00:00 | | 2006-11-16 | 12,951,700 | 50.50 | 50.75 | 50.42 | 50.66 | 00:00:00 | | 2006-11-17 | 30,110,800 | 50.64 | 50.88 | 50.48 | 50.80 | 00:00:00 | | 2006-11-20 | 13,427,300 | 50.75 | 50.89 | 50.45 | 50.73 | 00:00:00 | | 2006-11-21 | 10,110,500 | 50.84 | 50.85 | 50.45 | 50.61 | 00:00:00 | | 2006-11-22 | 11,686,500 | 50.70 | 50.95 | 50.58 | 50.77 | 00:00:00 | | 2006-11-24 | 10,135,100 | 50.50 | 50.67 | 50.31 | 50.31 | 00:00:00 | | 2006-11-27 | 21,751,400 | 50.30 | 50.54 | 49.67 | 49.89 | 00:00:00 | | 2006-11-28 | 14,557,100 | 49.65 | 49.85 | 49.43 | 49.56 | 00:00:00 | | 2006-11-29 | 13,262,500 | 49.75 | 49.97 | 49.48 | 49.86 | 00:00:00 | | 2006-11-30 | 17,061,400 | 49.73 | 49.89 | 49.45 | 49.59 | 00:00:00 | | 2006-12-01 | 17,740,900 | 49.59 | 49.63 | 48.83 | 49.38 | 00:00:00 | | 2006-12-04 | 20,774,100 | 49.65 | 50.18 | 49.37 | 50.00 | 00:00:00 | | 2006-12-05 | 15,779,100 | 49.89 | 50.57 | 49.76 | 50.51 | 00:00:00 | | 2006-12-06 | 12,316,700 | 50.50 | 50.81 | 50.38 | 50.78 | 00:00:00 | | 2006-12-07 | 19,845,800 | 50.67 | 50.77 | 50.42 | 50.71 | 00:00:00 | | 2006-12-08 | 54,458,300 | 50.48 | 52.70 | 50.35 | 51.85 | 00:00:00 | | 2006-12-11 | 26,755,600 | 51.85 | 52.88 | 51.85 | 52.88 | 00:00:00 | | 2006-12-12 | 26,049,500 | 52.19 | 52.37 | 51.75 | 52.25 | 00:00:00 | | 2006-12-13 | 14,081,700 | 52.63 | 52.65 | 52.12 | 52.32 | 00:00:00 | | 2006-12-14 | 20,961,500 | 52.40 | 53.20 | 52.30 | 53.11 | 00:00:00 | | 2006-12-15 | 32,139,900 | 53.35 | 54.08 | 53.20 | 54.07 | 00:00:00 | | 2006-12-18 | 45,475,200 | 54.38 | 55.61 | 54.25 | 55.44 | 00:00:00 | | 2006-12-19 | 26,405,800 | 55.13 | 55.23 | 54.54 | 55.23 | 00:00:00 | | 2006-12-20 | 18,053,600 | 55.12 | 55.29 | 54.78 | 55.16 | 00:00:00 | | 2006-12-21 | 16,153,800 | 55.17 | 55.44 | 54.65 | 54.76 | 00:00:00 | | 2006-12-22 | 9,647,700 | 54.95 | 55.10 | 54.46 | 54.55 | 00:00:00 | | 2006-12-26 | 8,806,300 | 54.68 | 55.19 | 54.52 | 55.12 | 00:00:00 | | 2006-12-27 | 22,350,200 | 55.12 | 56.67 | 55.12 | 56.41 | 00:00:00 | | 2006-12-28 | 15,306,100 | 56.60 | 57.00 | 55.55 | 55.88 | 00:00:00 | | 2006-12-29 | 11,038,000 | 55.85 | 56.09 | 55.55 | 55.70 | 00:00:00 | | 2007-01-03 | 22,821,000 | 55.66 | 56.28 | 54.72 | 55.25 | 00:00:00 | | 2007-01-04 | 16,586,800 | 55.25 | 56.15 | 54.72 | 55.06 | 00:00:00 | | 2007-01-05 | 13,178,800 | 55.00 | 55.05 | 54.46 | 54.77 | 00:00:00 | | 2007-01-08 | 12,369,400 | 54.60 | 55.15 | 54.30 | 55.05 | 00:00:00 | | 2007-01-09 | 19,630,000 | 55.01 | 55.15 | 54.19 | 54.57 | 00:00:00 | | 2007-01-10 | 17,448,600 | 54.27 | 54.49 | 53.95 | 54.13 | 00:00:00 | | 2007-01-11 | 14,477,500 | 54.27 | 54.39 | 53.80 | 54.17 | 00:00:00 | | 2007-01-12 | 18,429,600 | 54.02 | 54.55 | 54.00 | 54.38 | 00:00:00 | | 2007-01-16 | 12,551,900 | 54.63 | 54.81 | 54.34 | 54.77 | 00:00:00 | | 2007-01-17 | 14,045,100 | 55.00 | 55.08 | 54.28 | 54.39 | 00:00:00 | | 2007-01-18 | 17,614,900 | 54.50 | 54.71 | 54.07 | 54.39 | 00:00:00 | | 2007-01-19 | 23,955,800 | 54.00 | 54.51 | 53.50 | 54.50 | 00:00:00 | | 2007-01-22 | 28,082,500 | 55.17 | 55.53 | 54.66 | 54.68 | 00:00:00 | | 2007-01-23 | 16,265,300 | 54.65 | 54.80 | 54.30 | 54.49 | 00:00:00 | | 2007-01-24 | 15,063,600 | 54.50 | 54.84 | 54.27 | 54.83 | 00:00:00 | | 2007-01-25 | 19,026,800 | 54.70 | 54.88 | 53.84 | 53.93 | 00:00:00 | | 2007-01-26 | 21,100,900 | 53.93 | 54.67 | 53.52 | 54.67 | 00:00:00 | | 2007-01-29 | 22,206,800 | 54.45 | 54.60 | 53.95 | 54.06 | 00:00:00 | | 2007-01-30 | 16,920,900 | 53.90 | 54.32 | 53.80 | 54.27 | 00:00:00 | | 2007-01-31 | 18,156,100 | 54.03 | 55.29 | 54.02 | 55.13 | 00:00:00 | | 2007-02-01 | 18,755,100 | 55.13 | 55.16 | 54.30 | 54.73 | 00:00:00 | | 2007-02-02 | 12,585,600 | 54.73 | 54.94 | 54.32 | 54.66 | 00:00:00 | | 2007-02-05 | 16,588,000 | 54.55 | 55.19 | 54.41 | 54.75 | 00:00:00 | | 2007-02-06 | 15,536,200 | 54.75 | 55.50 | 54.72 | 54.95 | 00:00:00 | | 2007-02-07 | 11,993,000 | 54.94 | 55.19 | 54.83 | 54.95 | 00:00:00 | | 2007-02-08 | 13,994,100 | 54.72 | 54.78 | 54.15 | 54.44 | 00:00:00 | | 2007-02-09 | 19,229,700 | 54.40 | 54.49 | 53.29 | 53.40 | 00:00:00 | | 2007-02-12 | 15,308,500 | 53.49 | 53.91 | 53.20 | 53.43 | 00:00:00 | | 2007-02-13 | 13,051,900 | 53.53 | 53.85 | 53.50 | 53.71 | 00:00:00 | | 2007-02-14 | 14,162,500 | 53.86 | 54.44 | 53.74 | 54.18 | 00:00:00 | | 2007-02-15 | 13,708,100 | 54.20 | 54.52 | 54.04 | 54.21 | 00:00:00 | | 2007-02-16 | 17,254,900 | 54.08 | 54.15 | 53.78 | 54.10 | 00:00:00 | | 2007-02-20 | 16,105,500 | 54.17 | 54.65 | 54.09 | 54.19 | 00:00:00 | | 2007-02-21 | 14,916,000 | 54.01 | 54.15 | 53.59 | 53.75 | 00:00:00 | | 2007-02-22 | 19,093,000 | 53.95 | 54.09 | 53.42 | 53.59 | 00:00:00 | | 2007-02-23 | 17,737,100 | 53.67 | 54.03 | 53.15 | 53.77 | 00:00:00 | | 2007-02-26 | 35,597,300 | 53.90 | 54.19 | 52.18 | 52.68 | 00:00:00 | | 2007-02-27 | 31,615,600 | 52.12 | 52.77 | 50.05 | 50.60 | 00:00:00 | | 2007-02-28 | 46,736,300 | 51.00 | 51.02 | 49.56 | 50.37 | 00:00:00 | | 2007-03-01 | 36,723,800 | 49.75 | 51.45 | 49.60 | 51.08 | 00:00:00 | | 2007-03-02 | 26,173,100 | 50.92 | 51.21 | 49.85 | 49.97 | 00:00:00 | | 2007-03-05 | 24,915,900 | 49.60 | 50.55 | 49.18 | 49.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
