|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 64,270,600 | 26.19 | 26.37 | 25.70 | 25.74 | 00:00:00 | | 2008-02-15 | 87,363,600 | 25.49 | 25.96 | 25.00 | 25.48 | 00:00:00 | | 2008-02-19 | 69,955,000 | 25.83 | 25.94 | 25.16 | 25.32 | 00:00:00 | | 2008-02-20 | 74,127,500 | 25.11 | 25.90 | 24.48 | 25.49 | 00:00:00 | | 2008-02-21 | 75,010,300 | 25.63 | 25.86 | 25.00 | 25.05 | 00:00:00 | | 2008-02-22 | 86,740,100 | 25.09 | 25.17 | 24.26 | 25.12 | 00:00:00 | | 2008-02-25 | 120,018,700 | 24.65 | 24.99 | 24.15 | 24.74 | 00:00:00 | | 2008-02-26 | 107,639,900 | 24.46 | 25.47 | 24.40 | 24.95 | 00:00:00 | | 2008-02-27 | 87,741,900 | 24.70 | 26.00 | 24.67 | 25.72 | 00:00:00 | | 2008-02-28 | 62,216,500 | 25.46 | 25.60 | 24.92 | 25.01 | 00:00:00 | | 2008-02-29 | 99,976,700 | 24.66 | 24.73 | 23.49 | 23.71 | 00:00:00 | | 2008-03-03 | 102,143,600 | 23.72 | 23.72 | 22.80 | 23.09 | 00:00:00 | | 2008-03-04 | 187,642,100 | 22.23 | 22.50 | 21.23 | 22.10 | 00:00:00 | | 2008-03-05 | 112,276,200 | 22.32 | 22.62 | 21.88 | 22.15 | 00:00:00 | | 2008-03-06 | 86,912,100 | 21.95 | 21.95 | 21.08 | 21.17 | 00:00:00 | | 2008-03-07 | 100,649,900 | 20.75 | 21.69 | 20.40 | 20.91 | 00:00:00 | | 2008-03-10 | 116,785,600 | 20.97 | 21.11 | 19.69 | 19.69 | 00:00:00 | | 2008-03-11 | 137,366,300 | 20.90 | 21.56 | 20.30 | 21.49 | 00:00:00 | | 2008-03-12 | 120,057,600 | 21.63 | 22.68 | 21.11 | 21.21 | 00:00:00 | | 2008-03-13 | 137,990,100 | 20.69 | 21.30 | 20.04 | 21.07 | 00:00:00 | | 2008-03-14 | 167,617,300 | 21.47 | 21.58 | 19.54 | 19.78 | 00:00:00 | | 2008-03-17 | 181,546,400 | 18.25 | 19.33 | 17.99 | 18.62 | 00:00:00 | | 2008-03-18 | 152,389,500 | 19.84 | 20.75 | 19.22 | 20.71 | 00:00:00 | | 2008-03-19 | 137,084,400 | 21.00 | 21.65 | 20.21 | 20.41 | 00:00:00 | | 2008-03-20 | 175,915,700 | 20.72 | 22.64 | 20.62 | 22.50 | 00:00:00 | | 2008-03-24 | 128,835,500 | 22.96 | 24.36 | 22.84 | 23.27 | 00:00:00 | | 2008-03-25 | 91,926,700 | 23.09 | 23.85 | 23.09 | 23.42 | 00:00:00 | | 2008-03-26 | 123,189,900 | 22.64 | 22.80 | 21.87 | 22.05 | 00:00:00 | | 2008-03-27 | 106,625,500 | 22.13 | 22.42 | 21.51 | 21.79 | 00:00:00 | | 2008-03-28 | 85,043,800 | 21.86 | 21.97 | 20.70 | 20.83 | 00:00:00 | | 2008-03-31 | 89,598,400 | 20.80 | 21.59 | 20.42 | 21.42 | 00:00:00 | | 2008-04-01 | 135,291,200 | 22.61 | 23.88 | 22.58 | 23.84 | 00:00:00 | | 2008-04-02 | 153,349,000 | 24.05 | 25.05 | 23.80 | 24.02 | 00:00:00 | | 2008-04-03 | 76,489,800 | 23.70 | 24.74 | 23.56 | 24.36 | 00:00:00 | | 2008-04-04 | 73,370,100 | 24.44 | 24.50 | 23.52 | 24.08 | 00:00:00 | | 2008-04-07 | 89,250,500 | 24.85 | 25.19 | 24.39 | 24.60 | 00:00:00 | | 2008-04-08 | 78,669,300 | 24.31 | 24.36 | 23.51 | 23.76 | 00:00:00 | | 2008-04-09 | 84,661,200 | 24.11 | 24.30 | 23.54 | 23.58 | 00:00:00 | | 2008-04-10 | 77,528,200 | 23.51 | 24.07 | 23.10 | 23.71 | 00:00:00 | | 2008-04-11 | 69,462,800 | 23.29 | 24.32 | 23.25 | 23.36 | 00:00:00 | | 2008-04-14 | 79,692,900 | 23.13 | 23.15 | 22.18 | 22.51 | 00:00:00 | | 2008-04-15 | 55,119,600 | 22.78 | 23.01 | 22.47 | 22.80 | 00:00:00 | | 2008-04-16 | 72,602,200 | 23.40 | 23.65 | 22.90 | 23.44 | 00:00:00 | | 2008-04-17 | 80,573,800 | 23.05 | 24.36 | 22.96 | 24.03 | 00:00:00 | | 2008-04-18 | 145,057,700 | 25.73 | 26.00 | 25.03 | 25.11 | 00:00:00 | | 2008-04-21 | 67,253,600 | 24.82 | 25.10 | 24.23 | 25.03 | 00:00:00 | | 2008-04-22 | 60,691,200 | 25.04 | 25.32 | 24.63 | 25.12 | 00:00:00 | | 2008-04-23 | 68,706,400 | 25.07 | 25.35 | 24.48 | 24.63 | 00:00:00 | | 2008-04-24 | 85,488,400 | 24.70 | 26.17 | 24.69 | 25.76 | 00:00:00 | | 2008-04-25 | 97,388,500 | 26.20 | 26.65 | 25.81 | 26.60 | 00:00:00 | | 2008-04-28 | 75,064,800 | 26.70 | 27.35 | 26.52 | 26.81 | 00:00:00 | | 2008-04-29 | 57,402,100 | 26.80 | 27.18 | 26.26 | 26.32 | 00:00:00 | | 2008-04-30 | 148,946,500 | 25.51 | 25.88 | 25.25 | 25.27 | 00:00:00 | | 2008-05-01 | 84,514,700 | 25.23 | 26.20 | 25.15 | 25.99 | 00:00:00 | | 2008-05-02 | 77,401,400 | 26.82 | 27.00 | 26.24 | 26.39 | 00:00:00 | | 2008-05-05 | 63,000,600 | 26.40 | 26.44 | 25.71 | 25.75 | 00:00:00 | | 2008-05-06 | 79,159,200 | 25.50 | 26.15 | 25.05 | 25.87 | 00:00:00 | | 2008-05-07 | 88,430,600 | 26.03 | 26.09 | 24.26 | 24.48 | 00:00:00 | | 2008-05-08 | 79,015,300 | 24.77 | 24.80 | 24.00 | 24.30 | 00:00:00 | | 2008-05-09 | 86,029,000 | 24.41 | 24.65 | 23.54 | 23.63 | 00:00:00 | | 2008-05-12 | 68,804,800 | 23.72 | 24.09 | 23.36 | 23.64 | 00:00:00 | | 2008-05-13 | 67,024,500 | 23.70 | 23.88 | 22.92 | 23.03 | 00:00:00 | | 2008-05-14 | 64,323,100 | 23.21 | 23.35 | 22.93 | 23.25 | 00:00:00 | | 2008-05-15 | 70,770,400 | 23.29 | 23.74 | 23.00 | 23.73 | 00:00:00 | | 2008-05-16 | 66,026,300 | 23.81 | 23.81 | 23.08 | 23.12 | 00:00:00 | | 2008-05-19 | 58,958,000 | 23.22 | 23.53 | 22.87 | 22.99 | 00:00:00 | | 2008-05-20 | 89,714,300 | 22.80 | 22.85 | 22.01 | 22.11 | 00:00:00 | | 2008-05-21 | 113,327,000 | 22.13 | 22.28 | 21.01 | 21.06 | 00:00:00 | | 2008-05-22 | 91,690,100 | 21.25 | 21.89 | 21.13 | 21.72 | 00:00:00 | | 2008-05-23 | 65,548,800 | 21.75 | 21.79 | 21.08 | 21.12 | 00:00:00 | | 2008-05-27 | 68,700,100 | 21.24 | 21.78 | 21.20 | 21.66 | 00:00:00 | | 2008-05-28 | 70,359,100 | 22.04 | 22.09 | 21.12 | 21.60 | 00:00:00 | | 2008-05-29 | 72,648,300 | 21.53 | 22.25 | 21.52 | 22.04 | 00:00:00 | | 2008-05-30 | 53,510,900 | 22.27 | 22.42 | 21.86 | 21.89 | 00:00:00 | | 2008-06-02 | 62,726,400 | 21.70 | 21.86 | 21.00 | 21.46 | 00:00:00 | | 2008-06-03 | 72,028,400 | 21.64 | 21.76 | 21.03 | 21.42 | 00:00:00 | | 2008-06-04 | 91,145,100 | 21.35 | 21.84 | 20.84 | 21.08 | 00:00:00 | | 2008-06-05 | 87,817,800 | 21.29 | 21.66 | 20.90 | 21.22 | 00:00:00 | | 2008-06-06 | 114,170,400 | 21.04 | 21.04 | 20.00 | 20.06 | 00:00:00 | | 2008-06-09 | 110,771,000 | 20.15 | 20.30 | 19.40 | 19.60 | 00:00:00 | | 2008-06-10 | 98,786,500 | 19.50 | 20.54 | 19.49 | 20.26 | 00:00:00 | | 2008-06-11 | 108,820,000 | 20.39 | 20.46 | 19.08 | 19.21 | 00:00:00 | | 2008-06-12 | 98,061,500 | 19.48 | 20.23 | 19.45 | 19.89 | 00:00:00 | | 2008-06-13 | 68,097,500 | 20.20 | 20.50 | 19.90 | 20.48 | 00:00:00 | | 2008-06-16 | 73,977,100 | 20.41 | 21.49 | 20.38 | 20.83 | 00:00:00 | | 2008-06-17 | 70,843,200 | 21.20 | 21.34 | 20.36 | 20.46 | 00:00:00 | | 2008-06-18 | 85,703,900 | 20.13 | 20.73 | 19.82 | 20.40 | 00:00:00 | | 2008-06-19 | 151,745,400 | 20.50 | 20.71 | 19.41 | 20.17 | 00:00:00 | | 2008-06-20 | 151,571,000 | 19.74 | 19.91 | 19.00 | 19.30 | 00:00:00 | | 2008-06-23 | 87,812,900 | 19.40 | 19.49 | 18.44 | 18.55 | 00:00:00 | | 2008-06-24 | 93,124,000 | 18.55 | 19.26 | 18.33 | 18.85 | 00:00:00 | | 2008-06-25 | 120,291,400 | 19.13 | 19.74 | 18.75 | 18.85 | 00:00:00 | | 2008-06-26 | 173,298,300 | 18.06 | 18.17 | 17.53 | 17.67 | 00:00:00 | | 2008-06-27 | 126,474,400 | 17.81 | 17.90 | 16.91 | 17.25 | 00:00:00 | | 2008-06-30 | 124,647,700 | 17.19 | 17.32 | 16.58 | 16.76 | 00:00:00 | | 2008-07-01 | 138,286,300 | 16.57 | 17.40 | 16.25 | 17.13 | 00:00:00 | | 2008-07-02 | 89,260,600 | 17.27 | 17.58 | 16.79 | 16.84 | 00:00:00 | | 2008-07-03 | 57,998,100 | 16.96 | 17.12 | 16.57 | 16.82 | 00:00:00 | | 2008-07-07 | 115,370,000 | 17.05 | 17.33 | 15.80 | 16.40 | 00:00:00 | | 2008-07-08 | 105,404,500 | 16.52 | 17.41 | 16.11 | 17.39 | 00:00:00 | | 2008-07-09 | 101,000,800 | 17.46 | 17.74 | 16.38 | 16.44 | 00:00:00 | | 2008-07-10 | 104,247,300 | 16.10 | 16.83 | 16.05 | 16.28 | 00:00:00 | | 2008-07-11 | 136,229,100 | 15.86 | 16.78 | 15.75 | 16.19 | 00:00:00 | | 2008-07-14 | 118,599,700 | 16.76 | 16.98 | 15.15 | 15.22 | 00:00:00 | | 2008-07-15 | 189,107,700 | 14.99 | 15.74 | 14.01 | 14.56 | 00:00:00 | | 2008-07-16 | 158,848,600 | 15.13 | 16.54 | 14.58 | 16.47 | 00:00:00 | | 2008-07-17 | 195,701,600 | 17.15 | 18.47 | 17.05 | 17.97 | 00:00:00 | | 2008-07-18 | 213,810,200 | 19.80 | 20.48 | 18.92 | 19.35 | 00:00:00 | | 2008-07-21 | 116,972,700 | 19.94 | 20.40 | 19.50 | 19.69 | 00:00:00 | | 2008-07-22 | 138,768,900 | 19.04 | 20.99 | 18.80 | 20.89 | 00:00:00 | | 2008-07-23 | 156,545,900 | 20.63 | 22.21 | 20.50 | 21.12 | 00:00:00 | | 2008-07-24 | 117,537,800 | 21.12 | 21.35 | 19.06 | 19.06 | 00:00:00 | | 2008-07-25 | 102,178,000 | 19.21 | 19.73 | 18.54 | 18.85 | 00:00:00 | | 2008-07-28 | 121,560,700 | 18.82 | 19.07 | 17.23 | 17.43 | 00:00:00 | | 2008-07-29 | 147,235,300 | 16.95 | 18.61 | 16.52 | 18.45 | 00:00:00 | | 2008-07-30 | 106,279,400 | 18.90 | 19.62 | 18.04 | 18.81 | 00:00:00 | | 2008-07-31 | 84,967,500 | 18.40 | 19.23 | 17.94 | 18.69 | 00:00:00 | | 2008-08-01 | 84,127,100 | 18.95 | 19.07 | 18.10 | 18.87 | 00:00:00 | | 2008-08-04 | 86,800,700 | 18.53 | 19.32 | 17.99 | 18.83 | 00:00:00 | | 2008-08-05 | 92,478,400 | 19.37 | 20.02 | 19.10 | 19.92 | 00:00:00 | | 2008-08-06 | 67,392,000 | 19.64 | 20.23 | 19.25 | 19.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
