|
 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 | | 2010-01-11 | 473,463,200 | 3.66 | 3.67 | 3.60 | 3.63 | 00:00:00 | | 2010-01-12 | 469,799,300 | 3.59 | 3.61 | 3.48 | 3.52 | 00:00:00 | | 2010-01-13 | 409,722,500 | 3.54 | 3.59 | 3.50 | 3.50 | 00:00:00 | | 2010-01-14 | 274,170,300 | 3.56 | 3.56 | 3.50 | 3.51 | 00:00:00 | | 2010-01-15 | 539,695,600 | 3.49 | 3.50 | 3.40 | 3.42 | 00:00:00 | | 2010-01-19 | 807,058,900 | 3.34 | 3.56 | 3.30 | 3.54 | 00:00:00 | | 2010-01-20 | 478,411,400 | 3.51 | 3.60 | 3.45 | 3.46 | 00:00:00 | | 2010-01-21 | 958,260,700 | 3.45 | 3.46 | 3.20 | 3.27 | 00:00:00 | | 2010-01-22 | 653,926,900 | 3.28 | 3.39 | 3.22 | 3.25 | 00:00:00 | | 2010-01-25 | 496,730,800 | 3.31 | 3.33 | 3.21 | 3.23 | 00:00:00 | | 2010-01-26 | 457,263,100 | 3.22 | 3.27 | 3.15 | 3.15 | 00:00:00 | | 2010-01-27 | 558,143,000 | 3.17 | 3.23 | 3.14 | 3.20 | 00:00:00 | | 2010-01-28 | 512,942,600 | 3.25 | 3.29 | 3.20 | 3.24 | 00:00:00 | | 2010-01-29 | 678,571,500 | 3.27 | 3.34 | 3.27 | 3.32 | 00:00:00 | | 2010-02-01 | 234,465,300 | 3.36 | 3.37 | 3.31 | 3.34 | 00:00:00 | | 2010-02-02 | 332,808,700 | 3.35 | 3.41 | 3.32 | 3.41 | 00:00:00 | | 2010-02-03 | 271,456,200 | 3.39 | 3.46 | 3.37 | 3.37 | 00:00:00 | | 2010-02-04 | 449,522,300 | 3.34 | 3.35 | 3.17 | 3.18 | 00:00:00 | | 2010-02-05 | 466,921,000 | 3.21 | 3.24 | 3.15 | 3.22 | 00:00:00 | | 2010-02-08 | 255,664,300 | 3.23 | 3.24 | 3.15 | 3.15 | 00:00:00 | | 2010-02-09 | 498,251,900 | 3.19 | 3.23 | 3.11 | 3.18 | 00:00:00 | | 2010-02-10 | 254,450,900 | 3.18 | 3.20 | 3.14 | 3.20 | 00:00:00 | | 2010-02-11 | 236,759,900 | 3.19 | 3.22 | 3.17 | 3.21 | 00:00:00 | | 2010-02-12 | 189,066,100 | 3.17 | 3.21 | 3.15 | 3.18 | 00:00:00 | | 2010-02-16 | 331,323,800 | 3.22 | 3.33 | 3.21 | 3.31 | 00:00:00 | | 2010-02-17 | 575,239,000 | 3.38 | 3.45 | 3.36 | 3.41 | 00:00:00 | | 2010-02-18 | 287,242,900 | 3.40 | 3.47 | 3.39 | 3.43 | 00:00:00 | | 2010-02-19 | 277,913,200 | 3.40 | 3.44 | 3.39 | 3.42 | 00:00:00 | | 2010-02-22 | 233,171,100 | 3.44 | 3.48 | 3.41 | 3.46 | 00:00:00 | | 2010-02-23 | 282,622,200 | 3.44 | 3.48 | 3.35 | 3.35 | 00:00:00 | | 2010-02-24 | 292,375,400 | 3.37 | 3.45 | 3.37 | 3.45 | 00:00:00 | | 2010-02-25 | 259,329,800 | 3.39 | 3.40 | 3.36 | 3.39 | 00:00:00 | | 2010-02-26 | 178,345,700 | 3.39 | 3.45 | 3.38 | 3.40 | 00:00:00 | | 2010-03-01 | 155,283,800 | 3.42 | 3.44 | 3.34 | 3.39 | 00:00:00 | | 2010-03-02 | 163,902,100 | 3.41 | 3.44 | 3.39 | 3.40 | 00:00:00 | | 2010-03-03 | 163,391,700 | 3.41 | 3.43 | 3.39 | 3.40 | 00:00:00 | | 2010-03-04 | 319,061,100 | 3.41 | 3.48 | 3.39 | 3.43 | 00:00:00 | | 2010-03-05 | 317,132,300 | 3.47 | 3.50 | 3.45 | 3.50 | 00:00:00 | | 2010-03-08 | 459,051,200 | 3.54 | 3.60 | 3.54 | 3.56 | 00:00:00 | | 2010-03-09 | 1,101,221,500 | 3.55 | 3.86 | 3.54 | 3.82 | 00:00:00 | | 2010-03-10 | 1,209,032,400 | 3.96 | 4.07 | 3.92 | 3.96 | 00:00:00 | | 2010-03-11 | 1,189,846,200 | 3.98 | 4.18 | 3.95 | 4.18 | 00:00:00 | | 2010-03-12 | 1,277,886,800 | 4.21 | 4.22 | 3.94 | 3.97 | 00:00:00 | | 2010-03-15 | 634,829,800 | 3.88 | 3.94 | 3.83 | 3.89 | 00:00:00 | | 2010-03-16 | 541,620,500 | 3.95 | 4.07 | 3.92 | 4.05 | 00:00:00 | | 2010-03-17 | 679,759,600 | 4.10 | 4.17 | 3.99 | 4.05 | 00:00:00 | | 2010-03-18 | 348,080,100 | 4.09 | 4.09 | 4.00 | 4.02 | 00:00:00 | | 2010-03-19 | 556,717,000 | 4.03 | 4.05 | 3.90 | 3.90 | 00:00:00 | | 2010-03-22 | 498,790,500 | 3.89 | 4.10 | 3.88 | 4.04 | 00:00:00 | | 2010-03-23 | 442,580,300 | 4.09 | 4.15 | 4.07 | 4.13 | 00:00:00 | | 2010-03-24 | 465,853,800 | 4.10 | 4.19 | 4.10 | 4.15 | 00:00:00 | | 2010-03-25 | 969,120,100 | 4.24 | 4.38 | 4.23 | 4.27 | 00:00:00 | | 2010-03-26 | 586,020,600 | 4.34 | 4.37 | 4.26 | 4.31 | 00:00:00 | | 2010-03-29 | 884,483,800 | 4.38 | 4.41 | 4.11 | 4.18 | 00:00:00 | | 2010-03-30 | 623,382,100 | 4.13 | 4.18 | 4.05 | 4.09 | 00:00:00 | | 2010-03-31 | 548,919,400 | 4.08 | 4.11 | 4.01 | 4.05 | 00:00:00 | | 2010-04-01 | 301,229,900 | 4.11 | 4.18 | 4.02 | 4.18 | 00:00:00 | | 2010-04-05 | 342,567,300 | 4.27 | 4.28 | 4.23 | 4.26 | 00:00:00 | | 2010-04-06 | 317,440,800 | 4.27 | 4.30 | 4.25 | 4.29 | 00:00:00 | | 2010-04-07 | 620,068,200 | 4.31 | 4.40 | 4.30 | 4.36 | 00:00:00 | | 2010-04-08 | 558,010,200 | 4.35 | 4.49 | 4.31 | 4.47 | 00:00:00 | | 2010-04-09 | 663,681,000 | 4.54 | 4.57 | 4.52 | 4.55 | 00:00:00 | | 2010-04-12 | 433,429,800 | 4.63 | 4.64 | 4.58 | 4.64 | 00:00:00 | | 2010-04-13 | 595,071,200 | 4.62 | 4.68 | 4.59 | 4.62 | 00:00:00 | | 2010-04-14 | 1,035,775,400 | 4.72 | 4.94 | 4.70 | 4.93 | 00:00:00 | | 2010-04-15 | 1,534,024,800 | 4.99 | 5.07 | 4.74 | 4.81 | 00:00:00 | | 2010-04-16 | 1,861,507,200 | 4.82 | 4.83 | 4.41 | 4.56 | 00:00:00 | | 2010-04-19 | 1,855,894,800 | 4.65 | 4.93 | 4.64 | 4.88 | 00:00:00 | | 2010-04-20 | 1,024,893,100 | 5.02 | 5.06 | 4.92 | 4.97 | 00:00:00 | | 2010-04-21 | 987,875,700 | 5.03 | 5.04 | 4.82 | 4.93 | 00:00:00 | | 2010-04-22 | 806,903,800 | 4.85 | 4.89 | 4.77 | 4.87 | 00:00:00 | | 2010-04-23 | 760,414,400 | 4.87 | 4.95 | 4.83 | 4.86 | 00:00:00 | | 2010-04-26 | 1,242,088,300 | 4.79 | 4.80 | 4.60 | 4.61 | 00:00:00 | | 2010-04-27 | 1,337,330,600 | 4.55 | 4.57 | 4.33 | 4.34 | 00:00:00 | | 2010-04-28 | 1,103,714,300 | 4.42 | 4.56 | 4.40 | 4.45 | 00:00:00 | | 2010-04-29 | 712,558,400 | 4.53 | 4.63 | 4.50 | 4.56 | 00:00:00 | | 2010-04-30 | 800,951,300 | 4.55 | 4.55 | 4.37 | 4.37 | 00:00:00 | | 2010-05-03 | 448,455,200 | 4.46 | 4.48 | 4.38 | 4.41 | 00:00:00 | | 2010-05-04 | 972,410,200 | 4.34 | 4.36 | 4.23 | 4.26 | 00:00:00 | | 2010-05-05 | 999,188,000 | 4.16 | 4.25 | 4.04 | 4.18 | 00:00:00 | | 2010-05-06 | 1,701,216,000 | 4.20 | 4.27 | 3.90 | 4.04 | 00:00:00 | | 2010-05-07 | 1,222,647,800 | 4.08 | 4.13 | 3.92 | 4.00 | 00:00:00 | | 2010-05-10 | 1,095,354,100 | 4.33 | 4.35 | 4.16 | 4.22 | 00:00:00 | | 2010-05-11 | 752,439,100 | 4.13 | 4.24 | 4.11 | 4.17 | 00:00:00 | | 2010-05-12 | 655,990,800 | 4.23 | 4.23 | 4.14 | 4.18 | 00:00:00 | | 2010-05-13 | 507,860,200 | 4.15 | 4.16 | 4.08 | 4.09 | 00:00:00 | | 2010-05-14 | 871,467,200 | 4.03 | 4.04 | 3.91 | 3.98 | 00:00:00 | | 2010-05-17 | 943,755,000 | 4.00 | 4.01 | 3.76 | 3.86 | 00:00:00 | | 2010-05-18 | 887,252,200 | 3.95 | 3.96 | 3.71 | 3.73 | 00:00:00 | | 2010-05-19 | 919,541,600 | 3.73 | 3.85 | 3.71 | 3.81 | 00:00:00 | | 2010-05-20 | 1,161,043,000 | 3.75 | 3.77 | 3.61 | 3.63 | 00:00:00 | | 2010-05-21 | 1,333,558,600 | 3.54 | 3.81 | 3.53 | 3.75 | 00:00:00 | | 2010-05-24 | 843,004,900 | 3.86 | 3.95 | 3.77 | 3.78 | 00:00:00 | | 2010-05-25 | 1,016,313,900 | 3.64 | 3.80 | 3.56 | 3.78 | 00:00:00 | | 2010-05-26 | 1,245,015,200 | 3.97 | 4.03 | 3.86 | 3.86 | 00:00:00 | | 2010-05-27 | 752,854,100 | 4.03 | 4.07 | 3.98 | 4.02 | 00:00:00 | | 2010-05-28 | 631,863,000 | 4.02 | 4.04 | 3.95 | 3.96 | 00:00:00 | | 2010-06-01 | 565,698,600 | 3.90 | 3.96 | 3.84 | 3.85 | 00:00:00 | | 2010-06-02 | 560,446,900 | 3.89 | 3.93 | 3.85 | 3.92 | 00:00:00 | | 2010-06-03 | 712,733,400 | 3.96 | 4.03 | 3.93 | 3.96 | 00:00:00 | | 2010-06-04 | 1,066,090,700 | 3.85 | 3.92 | 3.77 | 3.79 | 00:00:00 | | 2010-06-07 | 860,601,200 | 3.81 | 3.82 | 3.62 | 3.64 | 00:00:00 | | 2010-06-08 | 829,112,700 | 3.69 | 3.75 | 3.65 | 3.72 | 00:00:00 | | 2010-06-09 | 1,147,349,000 | 3.78 | 3.89 | 3.76 | 3.87 | 00:00:00 | | 2010-06-10 | 708,873,500 | 3.95 | 3.96 | 3.87 | 3.90 | 00:00:00 | | 2010-06-11 | 437,582,700 | 3.86 | 3.92 | 3.85 | 3.88 | 00:00:00 | | 2010-06-14 | 381,713,000 | 3.92 | 3.93 | 3.88 | 3.88 | 00:00:00 | | 2010-06-15 | 421,155,600 | 3.93 | 3.99 | 3.89 | 3.99 | 00:00:00 | | 2010-06-16 | 407,004,300 | 3.96 | 4.00 | 3.93 | 3.99 | 00:00:00 | | 2010-06-17 | 586,859,000 | 4.01 | 4.03 | 3.91 | 3.96 | 00:00:00 | | 2010-06-18 | 687,534,900 | 3.97 | 4.01 | 3.93 | 4.01 | 00:00:00 | | 2010-06-21 | 570,930,700 | 4.05 | 4.07 | 4.01 | 4.02 | 00:00:00 | | 2010-06-22 | 487,194,100 | 4.00 | 4.03 | 3.94 | 3.94 | 00:00:00 | | 2010-06-23 | 462,472,200 | 3.95 | 3.98 | 3.87 | 3.89 | 00:00:00 | | 2010-06-24 | 566,347,900 | 3.86 | 3.86 | 3.77 | 3.78 | 00:00:00 | | 2010-06-25 | 702,866,700 | 3.85 | 3.95 | 3.82 | 3.94 | 00:00:00 | | 2010-06-28 | 541,266,400 | 3.93 | 4.02 | 3.92 | 4.00 | 00:00:00 | | 2010-06-29 | 791,246,700 | 3.92 | 3.92 | 3.71 | 3.73 | 00:00:00 | | 2010-06-30 | 530,825,800 | 3.81 | 3.86 | 3.71 | 3.76 | 00:00:00 | | 2010-07-01 | 861,183,200 | 3.83 | 3.85 | 3.62 | 3.78 | 00:00:00 | | 2010-07-02 | 384,962,000 | 3.82 | 3.89 | 3.71 | 3.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
