|
 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 | | 2007-03-05 | 24,915,900 | 49.60 | 50.55 | 49.18 | 49.25 | 00:00:00 | | 2007-03-06 | 26,868,100 | 49.85 | 50.84 | 49.55 | 50.58 | 00:00:00 | | 2007-03-07 | 20,805,600 | 50.60 | 51.10 | 50.17 | 50.22 | 00:00:00 | | 2007-03-08 | 17,830,900 | 50.62 | 51.24 | 50.31 | 50.50 | 00:00:00 | | 2007-03-09 | 15,701,200 | 50.91 | 50.95 | 50.00 | 50.33 | 00:00:00 | | 2007-03-12 | 10,988,600 | 50.11 | 50.65 | 50.10 | 50.36 | 00:00:00 | | 2007-03-13 | 29,286,700 | 50.01 | 50.09 | 48.75 | 48.75 | 00:00:00 | | 2007-03-14 | 30,441,300 | 48.80 | 49.32 | 48.05 | 49.08 | 00:00:00 | | 2007-03-15 | 29,292,700 | 49.10 | 50.17 | 49.06 | 50.13 | 00:00:00 | | 2007-03-16 | 30,814,500 | 50.01 | 50.38 | 49.19 | 49.53 | 00:00:00 | | 2007-03-19 | 16,813,700 | 49.81 | 50.10 | 49.70 | 50.06 | 00:00:00 | | 2007-03-20 | 16,445,100 | 50.06 | 50.94 | 49.92 | 50.64 | 00:00:00 | | 2007-03-21 | 29,270,200 | 50.49 | 52.50 | 50.44 | 52.03 | 00:00:00 | | 2007-03-22 | 20,742,000 | 51.90 | 52.20 | 51.69 | 51.84 | 00:00:00 | | 2007-03-23 | 15,143,200 | 51.80 | 52.06 | 51.43 | 51.72 | 00:00:00 | | 2007-03-26 | 20,869,300 | 52.00 | 52.01 | 51.06 | 51.54 | 00:00:00 | | 2007-03-27 | 17,111,600 | 51.21 | 51.65 | 51.00 | 51.06 | 00:00:00 | | 2007-03-28 | 23,236,100 | 51.18 | 51.65 | 50.81 | 50.96 | 00:00:00 | | 2007-03-29 | 17,816,100 | 51.30 | 51.59 | 51.03 | 51.40 | 00:00:00 | | 2007-03-30 | 19,913,100 | 51.50 | 51.94 | 50.92 | 51.34 | 00:00:00 | | 2007-04-02 | 18,813,300 | 51.31 | 51.50 | 50.41 | 51.05 | 00:00:00 | | 2007-04-03 | 20,452,100 | 51.17 | 51.66 | 51.16 | 51.41 | 00:00:00 | | 2007-04-04 | 15,330,100 | 51.49 | 51.52 | 51.14 | 51.36 | 00:00:00 | | 2007-04-05 | 10,339,600 | 51.21 | 51.76 | 51.05 | 51.57 | 00:00:00 | | 2007-04-09 | 11,526,400 | 51.80 | 51.82 | 51.36 | 51.58 | 00:00:00 | | 2007-04-10 | 21,535,600 | 51.60 | 52.51 | 51.35 | 52.40 | 00:00:00 | | 2007-04-11 | 24,279,600 | 52.41 | 52.48 | 51.34 | 51.80 | 00:00:00 | | 2007-04-12 | 22,710,400 | 51.80 | 51.81 | 51.32 | 51.65 | 00:00:00 | | 2007-04-13 | 16,901,300 | 51.80 | 51.80 | 51.35 | 51.60 | 00:00:00 | | 2007-04-16 | 32,772,500 | 52.26 | 53.59 | 52.25 | 52.93 | 00:00:00 | | 2007-04-17 | 22,536,900 | 53.00 | 53.05 | 52.36 | 52.53 | 00:00:00 | | 2007-04-18 | 26,188,000 | 52.72 | 53.30 | 52.65 | 52.99 | 00:00:00 | | 2007-04-19 | 22,439,800 | 52.71 | 53.47 | 52.65 | 53.09 | 00:00:00 | | 2007-04-20 | 26,587,600 | 53.74 | 53.75 | 52.91 | 53.42 | 00:00:00 | | 2007-04-23 | 15,148,200 | 53.33 | 53.64 | 52.90 | 53.11 | 00:00:00 | | 2007-04-24 | 18,957,400 | 53.25 | 53.30 | 52.37 | 52.81 | 00:00:00 | | 2007-04-25 | 26,753,400 | 52.99 | 53.94 | 52.78 | 53.80 | 00:00:00 | | 2007-04-26 | 24,742,000 | 53.79 | 53.85 | 53.27 | 53.56 | 00:00:00 | | 2007-04-27 | 13,159,000 | 53.45 | 53.55 | 53.15 | 53.37 | 00:00:00 | | 2007-04-30 | 30,495,700 | 53.64 | 54.71 | 53.48 | 53.62 | 00:00:00 | | 2007-05-01 | 20,989,200 | 53.80 | 54.32 | 53.74 | 54.20 | 00:00:00 | | 2007-05-02 | 19,346,500 | 54.45 | 54.45 | 54.07 | 54.30 | 00:00:00 | | 2007-05-03 | 16,228,000 | 53.95 | 54.10 | 53.55 | 53.95 | 00:00:00 | | 2007-05-04 | 17,702,100 | 54.10 | 54.56 | 53.95 | 54.09 | 00:00:00 | | 2007-05-07 | 16,029,800 | 53.97 | 54.40 | 53.72 | 53.88 | 00:00:00 | | 2007-05-08 | 15,392,700 | 53.75 | 54.00 | 53.48 | 53.72 | 00:00:00 | | 2007-05-09 | 20,771,400 | 53.63 | 54.15 | 53.43 | 54.12 | 00:00:00 | | 2007-05-10 | 20,865,400 | 53.77 | 54.05 | 53.18 | 53.20 | 00:00:00 | | 2007-05-11 | 76,732,800 | 53.21 | 53.76 | 52.90 | 53.11 | 00:00:00 | | 2007-05-14 | 23,984,900 | 53.18 | 53.30 | 52.58 | 52.86 | 00:00:00 | | 2007-05-15 | 24,677,000 | 53.03 | 53.24 | 52.74 | 52.79 | 00:00:00 | | 2007-05-16 | 64,523,700 | 53.80 | 55.04 | 53.50 | 54.91 | 00:00:00 | | 2007-05-17 | 22,369,200 | 54.89 | 55.19 | 53.95 | 54.80 | 00:00:00 | | 2007-05-18 | 21,021,000 | 55.00 | 55.55 | 54.74 | 55.00 | 00:00:00 | | 2007-05-21 | 23,317,000 | 55.18 | 55.20 | 54.74 | 54.84 | 00:00:00 | | 2007-05-22 | 21,280,000 | 54.88 | 55.33 | 54.52 | 55.08 | 00:00:00 | | 2007-05-23 | 18,969,700 | 55.12 | 55.53 | 54.85 | 55.01 | 00:00:00 | | 2007-05-24 | 22,431,100 | 55.24 | 55.52 | 54.74 | 54.93 | 00:00:00 | | 2007-05-25 | 13,538,600 | 54.96 | 55.16 | 54.48 | 55.12 | 00:00:00 | | 2007-05-29 | 15,920,700 | 55.42 | 55.42 | 54.62 | 54.91 | 00:00:00 | | 2007-05-30 | 14,200,200 | 54.77 | 55.24 | 54.55 | 55.20 | 00:00:00 | | 2007-05-31 | 19,542,400 | 55.11 | 55.20 | 54.31 | 54.49 | 00:00:00 | | 2007-06-01 | 17,364,300 | 54.67 | 54.75 | 54.28 | 54.51 | 00:00:00 | | 2007-06-04 | 15,719,900 | 54.44 | 54.44 | 53.95 | 54.15 | 00:00:00 | | 2007-06-05 | 14,435,800 | 54.10 | 54.14 | 53.67 | 53.90 | 00:00:00 | | 2007-06-06 | 19,396,600 | 53.61 | 53.90 | 53.10 | 53.33 | 00:00:00 | | 2007-06-07 | 22,537,200 | 53.25 | 53.75 | 52.47 | 52.52 | 00:00:00 | | 2007-06-08 | 22,642,200 | 52.52 | 53.37 | 52.30 | 53.33 | 00:00:00 | | 2007-06-11 | 14,581,100 | 53.20 | 53.77 | 52.81 | 53.47 | 00:00:00 | | 2007-06-12 | 20,563,400 | 53.30 | 53.74 | 52.60 | 52.60 | 00:00:00 | | 2007-06-13 | 23,184,000 | 52.81 | 53.73 | 52.75 | 53.68 | 00:00:00 | | 2007-06-14 | 17,183,200 | 53.61 | 54.22 | 53.57 | 53.67 | 00:00:00 | | 2007-06-15 | 26,970,200 | 54.02 | 54.32 | 53.72 | 53.98 | 00:00:00 | | 2007-06-18 | 12,047,400 | 54.33 | 54.49 | 53.95 | 53.96 | 00:00:00 | | 2007-06-19 | 18,256,700 | 53.96 | 54.39 | 53.95 | 54.26 | 00:00:00 | | 2007-06-20 | 18,189,000 | 54.29 | 54.43 | 53.41 | 53.44 | 00:00:00 | | 2007-06-21 | 16,628,300 | 53.43 | 53.67 | 52.71 | 53.66 | 00:00:00 | | 2007-06-22 | 33,611,600 | 53.36 | 53.60 | 52.30 | 52.41 | 00:00:00 | | 2007-06-25 | 25,610,800 | 52.66 | 52.90 | 51.54 | 51.69 | 00:00:00 | | 2007-06-26 | 28,964,200 | 51.93 | 52.21 | 51.12 | 51.15 | 00:00:00 | | 2007-06-27 | 30,663,800 | 50.96 | 51.90 | 50.48 | 51.81 | 00:00:00 | | 2007-06-28 | 23,682,400 | 52.02 | 52.37 | 51.23 | 51.81 | 00:00:00 | | 2007-06-29 | 26,578,700 | 52.10 | 52.25 | 50.76 | 51.29 | 00:00:00 | | 2007-07-02 | 18,060,700 | 51.30 | 51.75 | 51.01 | 51.64 | 00:00:00 | | 2007-07-03 | 10,051,800 | 51.92 | 52.23 | 51.58 | 51.86 | 00:00:00 | | 2007-07-05 | 13,538,400 | 51.86 | 52.00 | 51.37 | 51.50 | 00:00:00 | | 2007-07-06 | 12,596,700 | 51.77 | 51.80 | 51.41 | 51.70 | 00:00:00 | | 2007-07-09 | 17,895,500 | 51.53 | 51.86 | 51.50 | 51.60 | 00:00:00 | | 2007-07-10 | 33,728,700 | 51.27 | 51.36 | 50.77 | 51.00 | 00:00:00 | | 2007-07-11 | 25,189,000 | 50.97 | 51.52 | 50.80 | 51.41 | 00:00:00 | | 2007-07-12 | 30,787,500 | 51.55 | 52.91 | 51.41 | 52.84 | 00:00:00 | | 2007-07-13 | 20,353,100 | 52.55 | 52.88 | 52.28 | 52.52 | 00:00:00 | | 2007-07-16 | 19,092,300 | 52.67 | 52.97 | 52.08 | 52.19 | 00:00:00 | | 2007-07-17 | 23,321,800 | 52.30 | 52.93 | 52.13 | 52.46 | 00:00:00 | | 2007-07-18 | 36,453,000 | 51.93 | 52.40 | 50.69 | 51.60 | 00:00:00 | | 2007-07-19 | 28,985,000 | 51.60 | 52.13 | 50.83 | 51.13 | 00:00:00 | | 2007-07-20 | 47,630,100 | 51.44 | 52.18 | 50.15 | 50.73 | 00:00:00 | | 2007-07-23 | 23,899,500 | 50.91 | 51.31 | 50.74 | 50.86 | 00:00:00 | | 2007-07-24 | 45,975,900 | 50.34 | 50.48 | 48.96 | 49.31 | 00:00:00 | | 2007-07-25 | 44,414,700 | 49.69 | 50.05 | 48.48 | 49.21 | 00:00:00 | | 2007-07-26 | 77,316,300 | 48.49 | 48.68 | 46.50 | 47.81 | 00:00:00 | | 2007-07-27 | 55,917,400 | 47.71 | 48.19 | 46.71 | 46.97 | 00:00:00 | | 2007-07-30 | 40,248,900 | 47.32 | 47.65 | 46.70 | 47.19 | 00:00:00 | | 2007-07-31 | 46,788,900 | 47.57 | 48.26 | 46.50 | 46.57 | 00:00:00 | | 2007-08-01 | 60,734,500 | 46.40 | 47.14 | 45.63 | 46.85 | 00:00:00 | | 2007-08-02 | 41,271,200 | 46.75 | 47.28 | 46.49 | 47.24 | 00:00:00 | | 2007-08-03 | 48,124,000 | 47.16 | 47.59 | 45.69 | 45.72 | 00:00:00 | | 2007-08-06 | 62,823,000 | 45.90 | 48.50 | 45.02 | 48.35 | 00:00:00 | | 2007-08-07 | 57,000,900 | 47.93 | 49.40 | 47.42 | 48.59 | 00:00:00 | | 2007-08-08 | 53,972,200 | 48.76 | 49.88 | 48.17 | 49.49 | 00:00:00 | | 2007-08-09 | 66,597,200 | 47.81 | 48.71 | 46.90 | 46.90 | 00:00:00 | | 2007-08-10 | 51,587,800 | 45.79 | 47.50 | 45.75 | 47.00 | 00:00:00 | | 2007-08-13 | 34,500,300 | 47.74 | 47.91 | 46.44 | 46.54 | 00:00:00 | | 2007-08-14 | 38,826,900 | 46.65 | 46.83 | 45.52 | 45.66 | 00:00:00 | | 2007-08-15 | 46,115,300 | 45.58 | 46.50 | 45.20 | 45.61 | 00:00:00 | | 2007-08-16 | 102,342,500 | 45.07 | 48.33 | 44.66 | 47.55 | 00:00:00 | | 2007-08-17 | 84,969,200 | 49.90 | 49.90 | 47.39 | 48.81 | 00:00:00 | | 2007-08-20 | 38,619,200 | 49.00 | 49.18 | 47.70 | 48.39 | 00:00:00 | | 2007-08-21 | 33,663,400 | 48.15 | 48.83 | 47.80 | 48.06 | 00:00:00 | | 2007-08-22 | 40,910,200 | 48.50 | 48.77 | 47.50 | 48.43 | 00:00:00 | | 2007-08-23 | 25,798,600 | 48.80 | 49.00 | 47.95 | 48.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
