|
 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 | | 2000-06-23 | 8,326,500 | 62.06 | 62.81 | 61.56 | 61.88 | 00:00:00 | | 2000-06-26 | 9,928,400 | 62.63 | 64.12 | 62.19 | 64.00 | 00:00:00 | | 2000-06-27 | 7,564,200 | 64.00 | 64.56 | 63.56 | 63.94 | 00:00:00 | | 2000-06-28 | 8,948,000 | 64.19 | 65.06 | 63.00 | 64.19 | 00:00:00 | | 2000-06-29 | 8,604,900 | 62.69 | 64.12 | 62.63 | 62.63 | 00:00:00 | | 2000-06-30 | 17,272,100 | 62.56 | 63.00 | 60.00 | 60.25 | 00:00:00 | | 2000-07-03 | 5,884,900 | 60.69 | 62.81 | 60.56 | 62.44 | 00:00:00 | | 2000-07-05 | 10,031,600 | 62.94 | 64.31 | 62.69 | 63.25 | 00:00:00 | | 2000-07-06 | 9,921,300 | 62.75 | 64.19 | 61.63 | 63.88 | 00:00:00 | | 2000-07-07 | 10,815,700 | 64.31 | 65.37 | 64.06 | 65.19 | 00:00:00 | | 2000-07-10 | 7,612,900 | 65.25 | 65.87 | 65.00 | 65.25 | 00:00:00 | | 2000-07-11 | 9,564,500 | 65.81 | 67.25 | 65.31 | 66.87 | 00:00:00 | | 2000-07-12 | 10,780,800 | 67.25 | 68.25 | 66.87 | 66.87 | 00:00:00 | | 2000-07-13 | 6,914,600 | 67.06 | 67.62 | 66.00 | 66.62 | 00:00:00 | | 2000-07-14 | 7,840,400 | 66.87 | 68.00 | 66.75 | 68.00 | 00:00:00 | | 2000-07-17 | 10,695,800 | 68.00 | 68.44 | 65.50 | 66.37 | 00:00:00 | | 2000-07-18 | 6,424,100 | 65.87 | 66.81 | 65.31 | 66.69 | 00:00:00 | | 2000-07-19 | 9,130,100 | 66.25 | 68.37 | 66.25 | 68.00 | 00:00:00 | | 2000-07-20 | 12,192,500 | 68.19 | 70.69 | 68.19 | 70.56 | 00:00:00 | | 2000-07-21 | 16,307,300 | 70.62 | 72.00 | 69.94 | 70.87 | 00:00:00 | | 2000-07-24 | 8,730,600 | 70.62 | 71.56 | 69.75 | 70.75 | 00:00:00 | | 2000-07-25 | 9,484,900 | 70.94 | 71.06 | 69.69 | 70.44 | 00:00:00 | | 2000-07-26 | 9,952,800 | 70.75 | 70.87 | 69.56 | 69.62 | 00:00:00 | | 2000-07-27 | 7,079,200 | 69.94 | 70.81 | 69.50 | 69.94 | 00:00:00 | | 2000-07-28 | 7,325,800 | 69.62 | 69.81 | 67.62 | 68.69 | 00:00:00 | | 2000-07-31 | 11,114,500 | 68.69 | 70.56 | 67.37 | 70.50 | 00:00:00 | | 2000-08-01 | 8,872,500 | 70.94 | 71.00 | 70.06 | 70.50 | 00:00:00 | | 2000-08-02 | 8,417,300 | 70.50 | 71.31 | 70.12 | 71.00 | 00:00:00 | | 2000-08-03 | 11,129,300 | 70.62 | 71.81 | 70.37 | 71.31 | 00:00:00 | | 2000-08-04 | 11,391,700 | 71.69 | 73.62 | 70.75 | 73.50 | 00:00:00 | | 2000-08-07 | 10,272,200 | 73.37 | 74.44 | 72.06 | 73.69 | 00:00:00 | | 2000-08-08 | 7,529,700 | 73.44 | 73.50 | 72.12 | 72.81 | 00:00:00 | | 2000-08-09 | 8,439,300 | 72.12 | 73.69 | 71.44 | 72.62 | 00:00:00 | | 2000-08-10 | 8,086,800 | 72.69 | 72.81 | 70.94 | 71.19 | 00:00:00 | | 2000-08-11 | 9,736,900 | 71.25 | 73.00 | 70.94 | 72.44 | 00:00:00 | | 2000-08-14 | 7,146,000 | 73.50 | 74.19 | 72.00 | 74.00 | 00:00:00 | | 2000-08-15 | 6,820,100 | 74.12 | 74.37 | 73.06 | 73.94 | 00:00:00 | | 2000-08-16 | 8,550,500 | 74.25 | 74.81 | 72.62 | 73.19 | 00:00:00 | | 2000-08-17 | 9,080,200 | 73.00 | 75.25 | 72.87 | 74.75 | 00:00:00 | | 2000-08-18 | 6,642,400 | 75.25 | 75.31 | 74.25 | 74.78 | 00:00:00 | | 2000-08-21 | 10,102,400 | 75.00 | 76.87 | 74.87 | 76.87 | 00:00:00 | | 2000-08-22 | 15,174,500 | 76.87 | 78.31 | 76.25 | 77.31 | 00:00:00 | | 2000-08-23 | 10,243,400 | 77.00 | 77.37 | 73.17 | 75.37 | 00:00:00 | | 2000-08-24 | 7,440,200 | 76.87 | 77.12 | 75.87 | 76.75 | 00:00:00 | | 2000-08-25 | 5,691,300 | 76.75 | 77.75 | 75.87 | 75.94 | 00:00:00 | | 2000-08-28 | 7,701,800 | 57.00 | 59.13 | 56.88 | 58.88 | 00:00:00 | | 2000-08-29 | 7,678,700 | 58.25 | 58.38 | 57.06 | 58.00 | 00:00:00 | | 2000-08-30 | 7,354,200 | 57.63 | 58.50 | 56.81 | 58.00 | 00:00:00 | | 2000-08-31 | 7,680,200 | 57.25 | 58.75 | 57.25 | 58.39 | 00:00:00 | | 2000-09-01 | 7,151,700 | 58.63 | 59.06 | 57.19 | 57.50 | 00:00:00 | | 2000-09-05 | 6,900,800 | 57.69 | 58.75 | 57.31 | 57.56 | 00:00:00 | | 2000-09-06 | 28,709,600 | 56.56 | 57.50 | 54.00 | 54.92 | 00:00:00 | | 2000-09-07 | 21,540,300 | 54.94 | 55.19 | 53.56 | 54.75 | 00:00:00 | | 2000-09-08 | 17,091,800 | 54.56 | 56.50 | 54.38 | 56.50 | 00:00:00 | | 2000-09-11 | 9,846,100 | 56.50 | 56.75 | 55.56 | 56.75 | 00:00:00 | | 2000-09-12 | 8,970,200 | 57.13 | 57.13 | 55.94 | 56.50 | 00:00:00 | | 2000-09-13 | 9,542,600 | 55.75 | 56.38 | 54.75 | 55.75 | 00:00:00 | | 2000-09-14 | 10,529,500 | 56.38 | 56.69 | 55.50 | 56.22 | 00:00:00 | | 2000-09-15 | 13,478,800 | 56.25 | 56.31 | 54.69 | 55.06 | 00:00:00 | | 2000-09-18 | 10,174,400 | 54.19 | 54.56 | 53.06 | 53.50 | 00:00:00 | | 2000-09-19 | 9,893,300 | 53.94 | 54.44 | 53.56 | 54.25 | 00:00:00 | | 2000-09-20 | 10,333,100 | 54.25 | 54.25 | 51.81 | 53.19 | 00:00:00 | | 2000-09-21 | 11,860,800 | 52.63 | 53.25 | 51.25 | 51.50 | 00:00:00 | | 2000-09-22 | 13,398,600 | 53.06 | 53.25 | 51.75 | 52.75 | 00:00:00 | | 2000-09-25 | 9,607,900 | 53.31 | 54.75 | 53.19 | 54.13 | 00:00:00 | | 2000-09-26 | 9,365,800 | 53.56 | 54.81 | 53.44 | 53.50 | 00:00:00 | | 2000-09-27 | 10,362,500 | 53.88 | 54.19 | 51.13 | 51.13 | 00:00:00 | | 2000-09-28 | 12,090,200 | 52.56 | 54.13 | 52.00 | 53.44 | 00:00:00 | | 2000-09-29 | 12,126,700 | 54.50 | 54.94 | 53.44 | 54.06 | 00:00:00 | | 2000-10-02 | 11,126,400 | 54.06 | 55.44 | 53.56 | 55.38 | 00:00:00 | | 2000-10-03 | 14,592,200 | 55.56 | 57.13 | 55.50 | 56.88 | 00:00:00 | | 2000-10-04 | 13,981,300 | 56.13 | 56.75 | 54.00 | 54.75 | 00:00:00 | | 2000-10-05 | 11,471,900 | 54.75 | 56.50 | 54.75 | 56.13 | 00:00:00 | | 2000-10-06 | 14,712,900 | 56.69 | 56.69 | 52.56 | 53.50 | 00:00:00 | | 2000-10-09 | 6,300,700 | 53.44 | 53.69 | 52.31 | 52.63 | 00:00:00 | | 2000-10-10 | 17,126,200 | 52.63 | 52.75 | 50.00 | 51.00 | 00:00:00 | | 2000-10-11 | 22,509,000 | 50.06 | 50.44 | 48.19 | 49.50 | 00:00:00 | | 2000-10-12 | 28,533,700 | 49.00 | 49.44 | 45.00 | 46.75 | 00:00:00 | | 2000-10-13 | 15,769,100 | 46.75 | 50.50 | 46.75 | 49.81 | 00:00:00 | | 2000-10-16 | 12,135,000 | 49.38 | 51.25 | 48.75 | 50.81 | 00:00:00 | | 2000-10-17 | 15,236,800 | 51.81 | 52.75 | 48.31 | 49.38 | 00:00:00 | | 2000-10-18 | 21,000,900 | 45.19 | 50.75 | 44.50 | 49.56 | 00:00:00 | | 2000-10-19 | 11,509,100 | 50.69 | 51.94 | 50.44 | 51.31 | 00:00:00 | | 2000-10-20 | 10,324,900 | 51.25 | 52.69 | 50.75 | 50.94 | 00:00:00 | | 2000-10-23 | 8,217,400 | 51.13 | 51.75 | 49.81 | 50.44 | 00:00:00 | | 2000-10-24 | 10,438,400 | 51.19 | 52.38 | 50.94 | 51.69 | 00:00:00 | | 2000-10-25 | 10,734,900 | 51.94 | 53.38 | 50.25 | 50.63 | 00:00:00 | | 2000-10-26 | 15,089,200 | 50.88 | 51.31 | 47.50 | 49.00 | 00:00:00 | | 2000-10-27 | 13,031,900 | 49.94 | 50.88 | 49.25 | 50.25 | 00:00:00 | | 2000-10-30 | 9,286,900 | 50.31 | 52.38 | 50.25 | 51.56 | 00:00:00 | | 2000-10-31 | 11,233,400 | 52.13 | 53.00 | 51.88 | 52.63 | 00:00:00 | | 2000-11-01 | 11,943,900 | 52.00 | 52.69 | 50.94 | 51.69 | 00:00:00 | | 2000-11-02 | 12,282,700 | 52.50 | 54.13 | 52.13 | 53.06 | 00:00:00 | | 2000-11-03 | 9,779,200 | 53.88 | 54.19 | 52.94 | 53.94 | 00:00:00 | | 2000-11-06 | 10,124,300 | 54.75 | 55.56 | 54.56 | 54.88 | 00:00:00 | | 2000-11-07 | 7,093,800 | 54.88 | 55.81 | 54.56 | 54.75 | 00:00:00 | | 2000-11-08 | 11,051,800 | 54.50 | 54.56 | 52.81 | 53.06 | 00:00:00 | | 2000-11-09 | 12,957,500 | 52.63 | 53.38 | 51.50 | 52.69 | 00:00:00 | | 2000-11-10 | 9,724,800 | 52.25 | 53.31 | 51.50 | 51.50 | 00:00:00 | | 2000-11-13 | 14,197,400 | 50.25 | 51.13 | 48.63 | 50.50 | 00:00:00 | | 2000-11-14 | 11,081,100 | 51.06 | 52.13 | 50.06 | 50.75 | 00:00:00 | | 2000-11-15 | 12,401,400 | 50.25 | 51.81 | 49.69 | 50.19 | 00:00:00 | | 2000-11-16 | 9,910,400 | 50.19 | 52.19 | 50.00 | 51.69 | 00:00:00 | | 2000-11-17 | 12,104,100 | 51.56 | 52.81 | 50.63 | 51.11 | 00:00:00 | | 2000-11-20 | 11,316,300 | 51.44 | 51.81 | 49.19 | 49.38 | 00:00:00 | | 2000-11-21 | 18,458,500 | 49.06 | 49.38 | 47.13 | 49.13 | 00:00:00 | | 2000-11-22 | 13,675,400 | 48.31 | 48.56 | 46.50 | 47.06 | 00:00:00 | | 2000-11-24 | 4,936,800 | 48.19 | 48.25 | 47.31 | 47.31 | 00:00:00 | | 2000-11-27 | 11,120,900 | 48.13 | 48.38 | 47.31 | 47.44 | 00:00:00 | | 2000-11-28 | 12,292,200 | 47.44 | 48.94 | 47.06 | 47.63 | 00:00:00 | | 2000-11-29 | 11,291,100 | 48.13 | 49.81 | 47.63 | 49.44 | 00:00:00 | | 2000-11-30 | 22,040,100 | 49.13 | 50.69 | 48.06 | 49.81 | 00:00:00 | | 2000-12-01 | 13,252,300 | 50.88 | 51.25 | 48.50 | 48.94 | 00:00:00 | | 2000-12-04 | 16,696,400 | 48.44 | 48.75 | 46.75 | 47.81 | 00:00:00 | | 2000-12-05 | 17,978,200 | 48.81 | 51.00 | 47.94 | 50.75 | 00:00:00 | | 2000-12-06 | 22,962,200 | 50.88 | 52.56 | 48.75 | 49.75 | 00:00:00 | | 2000-12-07 | 9,578,900 | 48.50 | 50.56 | 48.38 | 49.75 | 00:00:00 | | 2000-12-08 | 13,437,000 | 50.44 | 52.44 | 50.44 | 51.50 | 00:00:00 | | 2000-12-11 | 13,496,100 | 52.44 | 53.25 | 52.00 | 52.88 | 00:00:00 | | 2000-12-12 | 11,383,700 | 52.69 | 52.81 | 51.63 | 52.63 | 00:00:00 | | 2000-12-13 | 12,274,100 | 53.00 | 53.69 | 51.69 | 53.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
