|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 364,736,000 | 2.80 | 2.82 | 2.63 | 2.65 | 00:00:00 | | 2009-07-22 | 283,874,000 | 2.67 | 2.84 | 2.62 | 2.80 | 00:00:00 | | 2009-07-23 | 219,610,300 | 2.82 | 2.88 | 2.76 | 2.77 | 00:00:00 | | 2009-07-24 | 178,013,400 | 2.80 | 2.81 | 2.67 | 2.73 | 00:00:00 | | 2009-07-27 | 619,371,100 | 2.72 | 2.86 | 2.56 | 2.69 | 00:00:00 | | 2009-07-28 | 1,036,624,000 | 2.70 | 3.05 | 2.67 | 2.97 | 00:00:00 | | 2009-07-29 | 1,076,062,000 | 3.00 | 3.22 | 2.95 | 3.22 | 00:00:00 | | 2009-07-30 | 1,039,041,600 | 3.30 | 3.37 | 3.02 | 3.14 | 00:00:00 | | 2009-07-31 | 1,107,393,600 | 3.06 | 3.18 | 2.99 | 3.17 | 00:00:00 | | 2009-08-03 | 642,176,000 | 3.29 | 3.30 | 3.14 | 3.18 | 00:00:00 | | 2009-08-04 | 834,736,400 | 3.14 | 3.25 | 3.11 | 3.25 | 00:00:00 | | 2009-08-05 | 2,147,483,647 | 3.32 | 3.61 | 3.29 | 3.58 | 00:00:00 | | 2009-08-06 | 1,277,583,500 | 3.81 | 3.81 | 3.59 | 3.80 | 00:00:00 | | 2009-08-07 | 1,898,814,600 | 3.98 | 4.24 | 3.83 | 3.85 | 00:00:00 | | 2009-08-10 | 953,684,500 | 4.00 | 4.11 | 3.91 | 3.94 | 00:00:00 | | 2009-08-11 | 909,917,600 | 3.93 | 3.96 | 3.57 | 3.69 | 00:00:00 | | 2009-08-12 | 985,660,400 | 3.77 | 3.99 | 3.73 | 3.98 | 00:00:00 | | 2009-08-13 | 754,293,100 | 4.09 | 4.14 | 3.98 | 4.06 | 00:00:00 | | 2009-08-14 | 1,119,436,600 | 4.16 | 4.53 | 3.91 | 4.04 | 00:00:00 | | 2009-08-17 | 757,437,200 | 3.87 | 4.03 | 3.80 | 4.00 | 00:00:00 | | 2009-08-18 | 564,545,400 | 4.07 | 4.15 | 4.02 | 4.14 | 00:00:00 | | 2009-08-19 | 589,728,100 | 4.08 | 4.19 | 4.05 | 4.13 | 00:00:00 | | 2009-08-20 | 1,057,242,700 | 4.19 | 4.51 | 4.16 | 4.48 | 00:00:00 | | 2009-08-21 | 1,364,416,400 | 4.63 | 4.86 | 4.58 | 4.70 | 00:00:00 | | 2009-08-24 | 1,197,009,900 | 4.95 | 5.00 | 4.76 | 4.82 | 00:00:00 | | 2009-08-25 | 971,688,500 | 4.88 | 4.90 | 4.67 | 4.75 | 00:00:00 | | 2009-08-26 | 718,729,100 | 4.74 | 4.75 | 4.58 | 4.63 | 00:00:00 | | 2009-08-27 | 1,210,730,200 | 4.73 | 5.10 | 4.66 | 5.05 | 00:00:00 | | 2009-08-28 | 1,358,349,300 | 5.29 | 5.43 | 5.05 | 5.23 | 00:00:00 | | 2009-08-31 | 951,908,900 | 5.03 | 5.11 | 4.84 | 5.00 | 00:00:00 | | 2009-09-01 | 1,264,380,500 | 4.92 | 5.02 | 4.52 | 4.54 | 00:00:00 | | 2009-09-02 | 994,281,500 | 4.42 | 4.67 | 4.30 | 4.56 | 00:00:00 | | 2009-09-03 | 590,343,900 | 4.76 | 4.82 | 4.65 | 4.77 | 00:00:00 | | 2009-09-04 | 574,866,800 | 4.87 | 4.93 | 4.80 | 4.85 | 00:00:00 | | 2009-09-08 | 900,592,800 | 4.98 | 4.99 | 4.63 | 4.68 | 00:00:00 | | 2009-09-09 | 797,265,900 | 4.71 | 4.76 | 4.56 | 4.66 | 00:00:00 | | 2009-09-10 | 1,165,971,200 | 4.60 | 4.75 | 4.53 | 4.75 | 00:00:00 | | 2009-09-11 | 479,514,400 | 4.74 | 4.75 | 4.61 | 4.61 | 00:00:00 | | 2009-09-14 | 731,514,200 | 4.54 | 4.57 | 4.36 | 4.52 | 00:00:00 | | 2009-09-15 | 1,316,199,900 | 4.44 | 4.51 | 4.11 | 4.12 | 00:00:00 | | 2009-09-16 | 1,301,446,800 | 4.27 | 4.31 | 4.15 | 4.20 | 00:00:00 | | 2009-09-17 | 1,153,598,000 | 4.36 | 4.56 | 4.29 | 4.42 | 00:00:00 | | 2009-09-18 | 1,249,201,200 | 4.46 | 4.48 | 4.26 | 4.26 | 00:00:00 | | 2009-09-21 | 478,330,200 | 4.24 | 4.46 | 4.14 | 4.43 | 00:00:00 | | 2009-09-22 | 675,833,100 | 4.56 | 4.68 | 4.54 | 4.65 | 00:00:00 | | 2009-09-23 | 597,757,500 | 4.71 | 4.74 | 4.52 | 4.52 | 00:00:00 | | 2009-09-24 | 663,228,900 | 4.62 | 4.64 | 4.31 | 4.43 | 00:00:00 | | 2009-09-25 | 460,787,800 | 4.41 | 4.51 | 4.36 | 4.38 | 00:00:00 | | 2009-09-28 | 314,140,900 | 4.46 | 4.57 | 4.44 | 4.57 | 00:00:00 | | 2009-09-29 | 500,200,800 | 4.76 | 4.79 | 4.66 | 4.70 | 00:00:00 | | 2009-09-30 | 823,325,500 | 4.75 | 4.84 | 4.51 | 4.84 | 00:00:00 | | 2009-10-01 | 483,720,300 | 4.75 | 4.75 | 4.52 | 4.53 | 00:00:00 | | 2009-10-02 | 588,119,500 | 4.40 | 4.59 | 4.31 | 4.52 | 00:00:00 | | 2009-10-05 | 303,512,200 | 4.58 | 4.68 | 4.55 | 4.67 | 00:00:00 | | 2009-10-06 | 475,966,200 | 4.76 | 4.80 | 4.64 | 4.67 | 00:00:00 | | 2009-10-07 | 367,395,800 | 4.64 | 4.70 | 4.56 | 4.64 | 00:00:00 | | 2009-10-08 | 343,885,700 | 4.71 | 4.72 | 4.63 | 4.65 | 00:00:00 | | 2009-10-09 | 287,981,700 | 4.63 | 4.67 | 4.59 | 4.63 | 00:00:00 | | 2009-10-12 | 360,910,100 | 4.67 | 4.80 | 4.64 | 4.77 | 00:00:00 | | 2009-10-13 | 454,440,700 | 4.80 | 4.88 | 4.74 | 4.83 | 00:00:00 | | 2009-10-14 | 581,262,700 | 4.98 | 5.00 | 4.90 | 5.00 | 00:00:00 | | 2009-10-15 | 832,487,300 | 4.80 | 4.83 | 4.64 | 4.75 | 00:00:00 | | 2009-10-16 | 410,250,700 | 4.68 | 4.69 | 4.42 | 4.59 | 00:00:00 | | 2009-10-19 | 304,109,200 | 4.66 | 4.66 | 4.51 | 4.54 | 00:00:00 | | 2009-10-20 | 523,823,500 | 4.59 | 4.63 | 4.41 | 4.43 | 00:00:00 | | 2009-10-21 | 391,340,900 | 4.42 | 4.56 | 4.41 | 4.42 | 00:00:00 | | 2009-10-22 | 306,187,400 | 4.43 | 4.48 | 4.39 | 4.46 | 00:00:00 | | 2009-10-23 | 334,699,100 | 4.54 | 4.60 | 4.46 | 4.46 | 00:00:00 | | 2009-10-26 | 639,714,100 | 4.51 | 4.53 | 4.24 | 4.27 | 00:00:00 | | 2009-10-27 | 332,773,400 | 4.30 | 4.33 | 4.23 | 4.27 | 00:00:00 | | 2009-10-28 | 644,198,600 | 4.23 | 4.25 | 4.00 | 4.08 | 00:00:00 | | 2009-10-29 | 440,740,000 | 4.19 | 4.35 | 4.17 | 4.31 | 00:00:00 | | 2009-10-30 | 535,144,000 | 4.28 | 4.30 | 4.02 | 4.09 | 00:00:00 | | 2009-11-02 | 690,516,600 | 4.10 | 4.11 | 3.81 | 3.99 | 00:00:00 | | 2009-11-03 | 506,396,300 | 3.88 | 4.05 | 3.84 | 4.04 | 00:00:00 | | 2009-11-04 | 480,594,500 | 4.11 | 4.17 | 3.96 | 3.97 | 00:00:00 | | 2009-11-05 | 265,622,500 | 4.05 | 4.08 | 4.00 | 4.06 | 00:00:00 | | 2009-11-06 | 253,247,200 | 3.99 | 4.06 | 3.96 | 4.06 | 00:00:00 | | 2009-11-09 | 233,296,800 | 4.14 | 4.19 | 4.10 | 4.19 | 00:00:00 | | 2009-11-10 | 244,806,600 | 4.15 | 4.26 | 4.14 | 4.18 | 00:00:00 | | 2009-11-11 | 317,894,100 | 4.25 | 4.28 | 4.14 | 4.16 | 00:00:00 | | 2009-11-12 | 207,423,800 | 4.14 | 4.17 | 4.05 | 4.06 | 00:00:00 | | 2009-11-13 | 193,777,800 | 4.10 | 4.14 | 4.03 | 4.05 | 00:00:00 | | 2009-11-16 | 360,036,800 | 4.22 | 4.25 | 4.18 | 4.18 | 00:00:00 | | 2009-11-17 | 199,691,200 | 4.17 | 4.25 | 4.16 | 4.24 | 00:00:00 | | 2009-11-18 | 305,444,400 | 4.24 | 4.31 | 4.23 | 4.29 | 00:00:00 | | 2009-11-19 | 247,754,100 | 4.26 | 4.27 | 4.20 | 4.26 | 00:00:00 | | 2009-11-20 | 124,356,400 | 4.19 | 4.23 | 4.19 | 4.20 | 00:00:00 | | 2009-11-23 | 225,717,400 | 4.26 | 4.28 | 4.23 | 4.28 | 00:00:00 | | 2009-11-24 | 192,764,500 | 4.29 | 4.30 | 4.21 | 4.21 | 00:00:00 | | 2009-11-25 | 200,610,200 | 4.23 | 4.24 | 4.14 | 4.17 | 00:00:00 | | 2009-11-27 | 258,065,800 | 3.98 | 4.13 | 3.95 | 4.06 | 00:00:00 | | 2009-11-30 | 249,752,100 | 4.08 | 4.16 | 4.06 | 4.11 | 00:00:00 | | 2009-12-01 | 245,521,100 | 4.15 | 4.16 | 4.05 | 4.10 | 00:00:00 | | 2009-12-02 | 186,325,000 | 4.08 | 4.10 | 4.02 | 4.10 | 00:00:00 | | 2009-12-03 | 345,055,100 | 4.15 | 4.21 | 4.03 | 4.05 | 00:00:00 | | 2009-12-04 | 319,110,900 | 4.12 | 4.12 | 4.05 | 4.06 | 00:00:00 | | 2009-12-07 | 231,223,400 | 4.09 | 4.12 | 4.03 | 4.03 | 00:00:00 | | 2009-12-08 | 552,088,400 | 4.01 | 4.04 | 3.85 | 3.91 | 00:00:00 | | 2009-12-09 | 398,813,000 | 3.94 | 3.95 | 3.79 | 3.86 | 00:00:00 | | 2009-12-10 | 397,512,300 | 3.88 | 3.91 | 3.84 | 3.87 | 00:00:00 | | 2009-12-11 | 221,052,700 | 3.90 | 3.95 | 3.87 | 3.95 | 00:00:00 | | 2009-12-14 | 830,296,000 | 3.80 | 3.84 | 3.66 | 3.70 | 00:00:00 | | 2009-12-15 | 933,489,600 | 3.67 | 3.70 | 3.51 | 3.56 | 00:00:00 | | 2009-12-16 | 1,115,890,100 | 3.50 | 3.58 | 3.44 | 3.45 | 00:00:00 | | 2009-12-17 | 2,147,483,647 | 3.15 | 3.25 | 3.13 | 3.20 | 00:00:00 | | 2009-12-18 | 2,147,483,647 | 3.26 | 3.40 | 3.21 | 3.40 | 00:00:00 | | 2009-12-21 | 626,250,300 | 3.39 | 3.42 | 3.36 | 3.42 | 00:00:00 | | 2009-12-22 | 489,989,000 | 3.44 | 3.44 | 3.34 | 3.34 | 00:00:00 | | 2009-12-23 | 356,756,200 | 3.36 | 3.38 | 3.26 | 3.29 | 00:00:00 | | 2009-12-24 | 145,498,000 | 3.32 | 3.35 | 3.28 | 3.35 | 00:00:00 | | 2009-12-28 | 337,431,900 | 3.37 | 3.41 | 3.31 | 3.39 | 00:00:00 | | 2009-12-29 | 190,272,400 | 3.39 | 3.41 | 3.35 | 3.37 | 00:00:00 | | 2009-12-30 | 219,457,100 | 3.36 | 3.36 | 3.30 | 3.32 | 00:00:00 | | 2009-12-31 | 198,442,200 | 3.33 | 3.36 | 3.31 | 3.31 | 00:00:00 | | 2010-01-04 | 406,366,400 | 3.36 | 3.41 | 3.34 | 3.40 | 00:00:00 | | 2010-01-05 | 667,455,500 | 3.42 | 3.55 | 3.41 | 3.53 | 00:00:00 | | 2010-01-06 | 673,180,900 | 3.56 | 3.68 | 3.51 | 3.64 | 00:00:00 | | 2010-01-07 | 671,209,900 | 3.69 | 3.70 | 3.61 | 3.65 | 00:00:00 | | 2010-01-08 | 623,402,600 | 3.65 | 3.67 | 3.51 | 3.59 | 00:00:00 | | 2010-01-11 | 473,463,200 | 3.66 | 3.67 | 3.60 | 3.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
