|
 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 | | 2009-01-28 | 376,010,100 | 4.29 | 4.33 | 4.04 | 4.21 | 00:00:00 | | 2009-01-29 | 166,360,400 | 3.99 | 4.09 | 3.90 | 3.90 | 00:00:00 | | 2009-01-30 | 197,398,400 | 3.99 | 3.99 | 3.55 | 3.55 | 00:00:00 | | 2009-02-02 | 170,093,900 | 3.39 | 3.72 | 3.32 | 3.65 | 00:00:00 | | 2009-02-03 | 166,582,500 | 3.85 | 3.85 | 3.12 | 3.46 | 00:00:00 | | 2009-02-04 | 184,809,900 | 3.55 | 3.82 | 3.45 | 3.49 | 00:00:00 | | 2009-02-05 | 218,176,400 | 3.46 | 3.72 | 3.20 | 3.53 | 00:00:00 | | 2009-02-06 | 260,629,900 | 3.18 | 4.07 | 3.18 | 3.91 | 00:00:00 | | 2009-02-09 | 174,015,000 | 4.06 | 4.10 | 3.87 | 3.95 | 00:00:00 | | 2009-02-10 | 296,576,800 | 4.01 | 4.03 | 3.26 | 3.35 | 00:00:00 | | 2009-02-11 | 156,982,200 | 3.57 | 3.69 | 3.38 | 3.69 | 00:00:00 | | 2009-02-12 | 132,357,500 | 3.51 | 3.66 | 3.41 | 3.61 | 00:00:00 | | 2009-02-13 | 135,940,100 | 3.52 | 3.72 | 3.49 | 3.49 | 00:00:00 | | 2009-02-17 | 192,101,700 | 3.25 | 3.31 | 3.06 | 3.06 | 00:00:00 | | 2009-02-18 | 186,356,200 | 3.18 | 3.20 | 2.85 | 2.91 | 00:00:00 | | 2009-02-19 | 230,880,700 | 3.00 | 3.01 | 2.50 | 2.51 | 00:00:00 | | 2009-02-20 | 616,784,300 | 2.20 | 2.33 | 1.61 | 1.95 | 00:00:00 | | 2009-02-23 | 382,896,300 | 2.36 | 2.48 | 2.06 | 2.14 | 00:00:00 | | 2009-02-24 | 362,771,700 | 2.28 | 2.60 | 2.06 | 2.60 | 00:00:00 | | 2009-02-25 | 436,898,800 | 2.69 | 2.95 | 2.16 | 2.52 | 00:00:00 | | 2009-02-26 | 261,640,500 | 2.73 | 2.83 | 2.35 | 2.46 | 00:00:00 | | 2009-02-27 | 1,867,218,000 | 1.56 | 1.93 | 1.40 | 1.50 | 00:00:00 | | 2009-03-02 | 1,076,649,800 | 1.50 | 1.60 | 1.15 | 1.20 | 00:00:00 | | 2009-03-03 | 516,185,400 | 1.32 | 1.39 | 1.21 | 1.22 | 00:00:00 | | 2009-03-04 | 479,592,800 | 1.30 | 1.31 | 1.11 | 1.13 | 00:00:00 | | 2009-03-05 | 579,085,300 | 1.10 | 1.11 | 0.97 | 1.02 | 00:00:00 | | 2009-03-06 | 414,857,800 | 1.06 | 1.08 | 1.00 | 1.03 | 00:00:00 | | 2009-03-09 | 240,393,600 | 1.02 | 1.07 | 0.99 | 1.05 | 00:00:00 | | 2009-03-10 | 1,115,116,200 | 1.24 | 1.45 | 1.05 | 1.45 | 00:00:00 | | 2009-03-11 | 864,389,800 | 1.67 | 1.72 | 1.46 | 1.54 | 00:00:00 | | 2009-03-12 | 519,909,000 | 1.54 | 1.67 | 1.48 | 1.67 | 00:00:00 | | 2009-03-13 | 726,044,600 | 1.83 | 1.89 | 1.64 | 1.78 | 00:00:00 | | 2009-03-16 | 1,473,678,500 | 1.96 | 2.68 | 1.92 | 2.33 | 00:00:00 | | 2009-03-17 | 696,164,000 | 2.58 | 2.66 | 2.31 | 2.51 | 00:00:00 | | 2009-03-18 | 1,299,647,800 | 2.60 | 3.36 | 2.52 | 3.08 | 00:00:00 | | 2009-03-19 | 1,245,625,100 | 3.61 | 3.89 | 2.60 | 2.60 | 00:00:00 | | 2009-03-20 | 607,471,300 | 2.81 | 2.82 | 2.40 | 2.62 | 00:00:00 | | 2009-03-23 | 813,438,500 | 3.31 | 3.35 | 2.83 | 3.13 | 00:00:00 | | 2009-03-24 | 522,711,500 | 3.05 | 3.13 | 2.86 | 3.01 | 00:00:00 | | 2009-03-25 | 640,798,000 | 3.08 | 3.16 | 2.67 | 2.95 | 00:00:00 | | 2009-03-26 | 431,432,400 | 3.03 | 3.09 | 2.75 | 2.81 | 00:00:00 | | 2009-03-27 | 431,040,800 | 2.64 | 2.73 | 2.54 | 2.62 | 00:00:00 | | 2009-03-30 | 447,963,000 | 2.37 | 2.43 | 2.25 | 2.31 | 00:00:00 | | 2009-03-31 | 306,172,300 | 2.55 | 2.57 | 2.44 | 2.53 | 00:00:00 | | 2009-04-01 | 385,121,300 | 2.48 | 2.75 | 2.43 | 2.68 | 00:00:00 | | 2009-04-02 | 525,031,800 | 2.97 | 2.99 | 2.68 | 2.74 | 00:00:00 | | 2009-04-03 | 279,404,300 | 2.75 | 2.85 | 2.64 | 2.85 | 00:00:00 | | 2009-04-06 | 195,056,300 | 2.79 | 2.81 | 2.66 | 2.72 | 00:00:00 | | 2009-04-07 | 362,942,800 | 2.62 | 2.89 | 2.61 | 2.76 | 00:00:00 | | 2009-04-08 | 225,775,400 | 2.83 | 2.84 | 2.67 | 2.70 | 00:00:00 | | 2009-04-09 | 543,691,700 | 3.02 | 3.08 | 2.89 | 3.04 | 00:00:00 | | 2009-04-13 | 827,804,300 | 3.16 | 3.80 | 3.12 | 3.80 | 00:00:00 | | 2009-04-14 | 1,219,745,700 | 4.22 | 4.48 | 3.85 | 4.01 | 00:00:00 | | 2009-04-15 | 743,078,000 | 3.93 | 3.98 | 3.51 | 3.97 | 00:00:00 | | 2009-04-16 | 730,322,300 | 4.19 | 4.20 | 3.97 | 4.01 | 00:00:00 | | 2009-04-17 | 1,113,560,100 | 4.15 | 4.16 | 3.55 | 3.65 | 00:00:00 | | 2009-04-20 | 829,798,900 | 3.41 | 3.43 | 2.80 | 2.94 | 00:00:00 | | 2009-04-21 | 708,643,400 | 2.70 | 3.28 | 2.61 | 3.24 | 00:00:00 | | 2009-04-22 | 489,296,900 | 3.20 | 3.37 | 3.06 | 3.25 | 00:00:00 | | 2009-04-23 | 361,017,200 | 3.29 | 3.29 | 3.09 | 3.20 | 00:00:00 | | 2009-04-24 | 329,084,700 | 3.23 | 3.26 | 3.09 | 3.19 | 00:00:00 | | 2009-04-27 | 193,699,900 | 3.05 | 3.17 | 3.02 | 3.07 | 00:00:00 | | 2009-04-28 | 328,680,200 | 2.90 | 2.98 | 2.85 | 2.89 | 00:00:00 | | 2009-04-29 | 228,862,600 | 3.06 | 3.15 | 3.00 | 3.12 | 00:00:00 | | 2009-04-30 | 265,460,200 | 3.26 | 3.28 | 3.05 | 3.05 | 00:00:00 | | 2009-05-01 | 252,358,100 | 3.11 | 3.14 | 2.96 | 2.97 | 00:00:00 | | 2009-05-04 | 318,556,700 | 3.07 | 3.24 | 3.05 | 3.20 | 00:00:00 | | 2009-05-05 | 434,858,100 | 3.29 | 3.47 | 3.26 | 3.31 | 00:00:00 | | 2009-05-06 | 864,193,100 | 3.51 | 3.98 | 3.45 | 3.86 | 00:00:00 | | 2009-05-07 | 1,025,775,700 | 4.38 | 4.41 | 3.50 | 3.81 | 00:00:00 | | 2009-05-08 | 765,313,600 | 4.19 | 4.25 | 3.93 | 4.02 | 00:00:00 | | 2009-05-11 | 491,678,200 | 3.97 | 4.03 | 3.79 | 3.86 | 00:00:00 | | 2009-05-12 | 479,497,200 | 3.99 | 3.99 | 3.66 | 3.66 | 00:00:00 | | 2009-05-13 | 392,056,100 | 3.57 | 3.64 | 3.41 | 3.41 | 00:00:00 | | 2009-05-14 | 401,096,300 | 3.36 | 3.64 | 3.34 | 3.55 | 00:00:00 | | 2009-05-15 | 235,283,000 | 3.64 | 3.66 | 3.45 | 3.48 | 00:00:00 | | 2009-05-18 | 308,702,200 | 3.64 | 3.72 | 3.58 | 3.64 | 00:00:00 | | 2009-05-19 | 316,833,700 | 3.80 | 3.87 | 3.66 | 3.77 | 00:00:00 | | 2009-05-20 | 382,511,100 | 3.90 | 4.05 | 3.62 | 3.69 | 00:00:00 | | 2009-05-21 | 170,592,400 | 3.67 | 3.74 | 3.60 | 3.72 | 00:00:00 | | 2009-05-22 | 134,391,000 | 3.78 | 3.79 | 3.67 | 3.67 | 00:00:00 | | 2009-05-26 | 185,454,900 | 3.68 | 3.82 | 3.68 | 3.77 | 00:00:00 | | 2009-05-27 | 176,824,400 | 3.82 | 3.83 | 3.70 | 3.70 | 00:00:00 | | 2009-05-28 | 156,742,200 | 3.76 | 3.76 | 3.65 | 3.67 | 00:00:00 | | 2009-05-29 | 147,569,600 | 3.74 | 3.78 | 3.68 | 3.72 | 00:00:00 | | 2009-06-01 | 239,411,200 | 3.76 | 3.77 | 3.66 | 3.69 | 00:00:00 | | 2009-06-02 | 286,681,600 | 3.61 | 3.63 | 3.46 | 3.51 | 00:00:00 | | 2009-06-03 | 216,098,400 | 3.45 | 3.46 | 3.32 | 3.39 | 00:00:00 | | 2009-06-04 | 232,517,000 | 3.43 | 3.65 | 3.39 | 3.57 | 00:00:00 | | 2009-06-05 | 187,493,600 | 3.66 | 3.67 | 3.46 | 3.46 | 00:00:00 | | 2009-06-08 | 287,877,300 | 3.38 | 3.61 | 3.37 | 3.42 | 00:00:00 | | 2009-06-09 | 208,777,000 | 3.42 | 3.46 | 3.38 | 3.41 | 00:00:00 | | 2009-06-10 | 314,848,200 | 3.52 | 3.62 | 3.46 | 3.48 | 00:00:00 | | 2009-06-11 | 169,263,000 | 3.50 | 3.55 | 3.46 | 3.48 | 00:00:00 | | 2009-06-12 | 138,731,200 | 3.47 | 3.55 | 3.44 | 3.47 | 00:00:00 | | 2009-06-15 | 139,724,100 | 3.45 | 3.47 | 3.35 | 3.37 | 00:00:00 | | 2009-06-16 | 185,628,700 | 3.39 | 3.39 | 3.25 | 3.25 | 00:00:00 | | 2009-06-17 | 338,243,700 | 3.22 | 3.29 | 3.00 | 3.08 | 00:00:00 | | 2009-06-18 | 225,449,300 | 3.10 | 3.16 | 3.00 | 3.13 | 00:00:00 | | 2009-06-19 | 206,103,900 | 3.21 | 3.22 | 3.13 | 3.17 | 00:00:00 | | 2009-06-22 | 204,334,000 | 3.14 | 3.15 | 2.98 | 3.00 | 00:00:00 | | 2009-06-23 | 241,656,300 | 3.03 | 3.06 | 2.90 | 3.01 | 00:00:00 | | 2009-06-24 | 130,927,000 | 3.05 | 3.09 | 3.00 | 3.04 | 00:00:00 | | 2009-06-25 | 153,474,600 | 3.05 | 3.06 | 2.99 | 3.03 | 00:00:00 | | 2009-06-26 | 103,060,700 | 3.04 | 3.05 | 2.98 | 3.03 | 00:00:00 | | 2009-06-29 | 104,706,200 | 3.02 | 3.03 | 2.99 | 3.02 | 00:00:00 | | 2009-06-30 | 108,796,100 | 3.01 | 3.02 | 2.93 | 2.97 | 00:00:00 | | 2009-07-01 | 85,697,100 | 3.00 | 3.07 | 2.96 | 2.97 | 00:00:00 | | 2009-07-02 | 118,213,200 | 2.94 | 2.94 | 2.88 | 2.88 | 00:00:00 | | 2009-07-06 | 189,598,600 | 2.86 | 2.87 | 2.73 | 2.79 | 00:00:00 | | 2009-07-07 | 153,412,300 | 2.81 | 2.81 | 2.66 | 2.69 | 00:00:00 | | 2009-07-08 | 210,041,400 | 2.71 | 2.71 | 2.55 | 2.62 | 00:00:00 | | 2009-07-09 | 113,991,300 | 2.67 | 2.69 | 2.63 | 2.69 | 00:00:00 | | 2009-07-10 | 149,887,300 | 2.68 | 2.68 | 2.56 | 2.59 | 00:00:00 | | 2009-07-13 | 222,635,200 | 2.66 | 2.78 | 2.61 | 2.78 | 00:00:00 | | 2009-07-14 | 219,024,100 | 2.90 | 2.93 | 2.83 | 2.92 | 00:00:00 | | 2009-07-15 | 387,360,400 | 3.02 | 3.21 | 2.98 | 3.17 | 00:00:00 | | 2009-07-16 | 332,240,200 | 3.17 | 3.20 | 3.01 | 3.03 | 00:00:00 | | 2009-07-17 | 447,017,300 | 3.18 | 3.20 | 2.97 | 3.02 | 00:00:00 | | 2009-07-20 | 392,150,200 | 3.02 | 3.04 | 2.74 | 2.79 | 00:00:00 | | 2009-07-21 | 364,736,000 | 2.80 | 2.82 | 2.63 | 2.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
