|
 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 | | 2010-12-22 | 513,069,900 | 4.75 | 4.76 | 4.68 | 4.73 | 00:00:00 | | 2010-12-23 | 205,364,700 | 4.72 | 4.72 | 4.68 | 4.68 | 00:00:00 | | 2010-12-27 | 289,219,900 | 4.66 | 4.79 | 4.65 | 4.77 | 00:00:00 | | 2010-12-28 | 185,940,100 | 4.79 | 4.80 | 4.75 | 4.78 | 00:00:00 | | 2010-12-29 | 164,111,300 | 4.80 | 4.80 | 4.75 | 4.77 | 00:00:00 | | 2010-12-30 | 143,807,400 | 4.78 | 4.78 | 4.75 | 4.76 | 00:00:00 | | 2010-12-31 | 169,232,500 | 4.75 | 4.76 | 4.72 | 4.73 | 00:00:00 | | 2011-01-03 | 657,294,100 | 4.78 | 4.90 | 4.78 | 4.90 | 00:00:00 | | 2011-01-04 | 582,950,400 | 4.91 | 4.94 | 4.83 | 4.90 | 00:00:00 | | 2011-01-05 | 664,127,300 | 4.88 | 5.00 | 4.88 | 4.97 | 00:00:00 | | 2011-01-06 | 714,098,500 | 5.00 | 5.05 | 4.93 | 4.95 | 00:00:00 | | 2011-01-07 | 680,175,500 | 4.96 | 5.00 | 4.84 | 4.94 | 00:00:00 | | 2011-01-10 | 461,040,600 | 4.92 | 4.93 | 4.87 | 4.91 | 00:00:00 | | 2011-01-11 | 330,346,600 | 4.95 | 4.98 | 4.91 | 4.94 | 00:00:00 | | 2011-01-12 | 606,062,900 | 4.99 | 5.08 | 4.98 | 5.08 | 00:00:00 | | 2011-01-13 | 650,826,600 | 5.09 | 5.12 | 5.03 | 5.04 | 00:00:00 | | 2011-01-14 | 1,030,412,700 | 5.05 | 5.15 | 5.03 | 5.13 | 00:00:00 | | 2011-01-18 | 1,805,622,400 | 4.93 | 4.95 | 4.78 | 4.80 | 00:00:00 | | 2011-01-19 | 710,999,400 | 4.85 | 4.86 | 4.75 | 4.76 | 00:00:00 | | 2011-01-20 | 624,432,800 | 4.77 | 4.82 | 4.72 | 4.80 | 00:00:00 | | 2011-01-21 | 654,151,600 | 4.85 | 4.91 | 4.84 | 4.89 | 00:00:00 | | 2011-01-24 | 371,142,800 | 4.91 | 4.92 | 4.83 | 4.86 | 00:00:00 | | 2011-01-25 | 422,361,000 | 4.85 | 4.86 | 4.77 | 4.82 | 00:00:00 | | 2011-01-26 | 442,448,600 | 4.84 | 4.87 | 4.81 | 4.81 | 00:00:00 | | 2011-01-27 | 271,427,100 | 4.83 | 4.86 | 4.81 | 4.83 | 00:00:00 | | 2011-01-28 | 642,156,000 | 4.84 | 4.88 | 4.72 | 4.72 | 00:00:00 | | 2011-01-31 | 347,345,300 | 4.74 | 4.82 | 4.73 | 4.82 | 00:00:00 | | 2011-02-01 | 391,784,200 | 4.86 | 4.91 | 4.85 | 4.90 | 00:00:00 | | 2011-02-02 | 315,851,700 | 4.89 | 4.90 | 4.83 | 4.85 | 00:00:00 | | 2011-02-03 | 438,963,900 | 4.85 | 4.86 | 4.76 | 4.81 | 00:00:00 | | 2011-02-04 | 364,082,300 | 4.83 | 4.83 | 4.76 | 4.82 | 00:00:00 | | 2011-02-07 | 391,971,500 | 4.84 | 4.90 | 4.83 | 4.90 | 00:00:00 | | 2011-02-08 | 401,455,800 | 4.90 | 4.91 | 4.85 | 4.89 | 00:00:00 | | 2011-02-09 | 285,730,400 | 4.88 | 4.88 | 4.80 | 4.84 | 00:00:00 | | 2011-02-10 | 409,723,900 | 4.80 | 4.82 | 4.76 | 4.78 | 00:00:00 | | 2011-02-11 | 452,928,200 | 4.78 | 4.90 | 4.76 | 4.88 | 00:00:00 | | 2011-02-14 | 353,185,200 | 4.89 | 4.92 | 4.86 | 4.91 | 00:00:00 | | 2011-02-15 | 424,401,000 | 4.90 | 4.94 | 4.88 | 4.91 | 00:00:00 | | 2011-02-16 | 297,618,100 | 4.94 | 4.94 | 4.87 | 4.90 | 00:00:00 | | 2011-02-17 | 306,146,600 | 4.88 | 4.94 | 4.87 | 4.94 | 00:00:00 | | 2011-02-18 | 251,778,900 | 4.95 | 4.96 | 4.90 | 4.91 | 00:00:00 | | 2011-02-22 | 890,755,000 | 4.84 | 4.84 | 4.65 | 4.69 | 00:00:00 | | 2011-02-23 | 814,230,100 | 4.72 | 4.76 | 4.57 | 4.70 | 00:00:00 | | 2011-02-24 | 584,967,300 | 4.68 | 4.71 | 4.59 | 4.69 | 00:00:00 | | 2011-02-25 | 407,589,500 | 4.67 | 4.73 | 4.66 | 4.70 | 00:00:00 | | 2011-02-28 | 439,369,100 | 4.73 | 4.75 | 4.68 | 4.68 | 00:00:00 | | 2011-03-01 | 526,540,000 | 4.70 | 4.70 | 4.57 | 4.57 | 00:00:00 | | 2011-03-02 | 352,743,800 | 4.59 | 4.62 | 4.57 | 4.60 | 00:00:00 | | 2011-03-03 | 454,513,400 | 4.66 | 4.68 | 4.63 | 4.68 | 00:00:00 | | 2011-03-04 | 716,585,600 | 4.63 | 4.64 | 4.52 | 4.54 | 00:00:00 | | 2011-03-07 | 363,343,600 | 4.54 | 4.57 | 4.50 | 4.52 | 00:00:00 | | 2011-03-08 | 471,176,600 | 4.55 | 4.65 | 4.54 | 4.64 | 00:00:00 | | 2011-03-09 | 344,580,200 | 4.67 | 4.67 | 4.61 | 4.65 | 00:00:00 | | 2011-03-10 | 464,213,400 | 4.60 | 4.61 | 4.52 | 4.54 | 00:00:00 | | 2011-03-11 | 321,625,500 | 4.51 | 4.58 | 4.51 | 4.57 | 00:00:00 | | 2011-03-14 | 386,911,400 | 4.52 | 4.54 | 4.47 | 4.54 | 00:00:00 | | 2011-03-15 | 580,938,700 | 4.41 | 4.47 | 4.39 | 4.44 | 00:00:00 | | 2011-03-16 | 618,987,900 | 4.48 | 4.50 | 4.37 | 4.39 | 00:00:00 | | 2011-03-17 | 382,124,100 | 4.46 | 4.46 | 4.39 | 4.45 | 00:00:00 | | 2011-03-18 | 458,908,200 | 4.50 | 4.55 | 4.46 | 4.50 | 00:00:00 | | 2011-03-21 | 819,793,200 | 4.61 | 4.62 | 4.38 | 4.43 | 00:00:00 | | 2011-03-22 | 341,940,900 | 4.42 | 4.45 | 4.40 | 4.42 | 00:00:00 | | 2011-03-23 | 469,440,900 | 4.40 | 4.42 | 4.34 | 4.40 | 00:00:00 | | 2011-03-24 | 402,484,500 | 4.41 | 4.44 | 4.35 | 4.43 | 00:00:00 | | 2011-03-25 | 308,666,300 | 4.46 | 4.48 | 4.43 | 4.46 | 00:00:00 | | 2011-03-28 | 234,800,400 | 4.46 | 4.47 | 4.41 | 4.43 | 00:00:00 | | 2011-03-29 | 246,979,100 | 4.43 | 4.45 | 4.38 | 4.45 | 00:00:00 | | 2011-03-30 | 338,692,100 | 4.46 | 4.52 | 4.42 | 4.45 | 00:00:00 | | 2011-03-31 | 335,074,300 | 4.44 | 4.45 | 4.40 | 4.42 | 00:00:00 | | 2011-04-01 | 259,429,700 | 4.46 | 4.48 | 4.43 | 4.45 | 00:00:00 | | 2011-04-04 | 295,224,700 | 4.46 | 4.47 | 4.39 | 4.43 | 00:00:00 | | 2011-04-05 | 408,809,500 | 4.46 | 4.48 | 4.42 | 4.47 | 00:00:00 | | 2011-04-06 | 638,714,700 | 4.51 | 4.65 | 4.47 | 4.59 | 00:00:00 | | 2011-04-07 | 567,875,600 | 4.62 | 4.69 | 4.58 | 4.58 | 00:00:00 | | 2011-04-08 | 395,266,300 | 4.64 | 4.67 | 4.53 | 4.56 | 00:00:00 | | 2011-04-11 | 233,649,900 | 4.58 | 4.59 | 4.52 | 4.53 | 00:00:00 | | 2011-04-12 | 453,512,800 | 4.50 | 4.59 | 4.46 | 4.55 | 00:00:00 | | 2011-04-13 | 409,423,900 | 4.59 | 4.60 | 4.48 | 4.50 | 00:00:00 | | 2011-04-14 | 404,213,900 | 4.48 | 4.48 | 4.39 | 4.43 | 00:00:00 | | 2011-04-15 | 404,828,700 | 4.46 | 4.49 | 4.40 | 4.42 | 00:00:00 | | 2011-04-18 | 790,572,100 | 4.42 | 4.52 | 4.35 | 4.42 | 00:00:00 | | 2011-04-19 | 542,354,000 | 4.46 | 4.55 | 4.44 | 4.53 | 00:00:00 | | 2011-04-20 | 314,649,400 | 4.56 | 4.60 | 4.52 | 4.57 | 00:00:00 | | 2011-04-21 | 312,372,100 | 4.58 | 4.60 | 4.49 | 4.55 | 00:00:00 | | 2011-04-25 | 239,999,400 | 4.54 | 4.58 | 4.51 | 4.52 | 00:00:00 | | 2011-04-26 | 372,154,700 | 4.53 | 4.54 | 4.49 | 4.51 | 00:00:00 | | 2011-04-27 | 282,477,300 | 4.51 | 4.53 | 4.49 | 4.51 | 00:00:00 | | 2011-04-28 | 438,296,800 | 4.49 | 4.60 | 4.47 | 4.59 | 00:00:00 | | 2011-04-29 | 268,600,000 | 4.58 | 4.59 | 4.53 | 4.59 | 00:00:00 | | 2011-05-02 | 287,767,200 | 4.60 | 4.60 | 4.49 | 4.49 | 00:00:00 | | 2011-05-03 | 434,065,800 | 4.47 | 4.57 | 4.47 | 4.52 | 00:00:00 | | 2011-05-04 | 275,222,500 | 4.53 | 4.54 | 4.49 | 4.52 | 00:00:00 | | 2011-05-05 | 271,639,500 | 4.49 | 4.51 | 4.46 | 4.48 | 00:00:00 | | 2011-05-06 | 512,725,500 | 4.55 | 4.58 | 4.50 | 4.52 | 00:00:00 | | 2011-05-09 | 49,253,500 | 44.89 | 45.12 | 43.85 | 44.16 | 00:00:00 | | 2011-05-10 | 42,411,900 | 44.01 | 44.53 | 43.75 | 44.20 | 00:00:00 | | 2011-05-11 | 54,014,800 | 44.03 | 44.19 | 42.75 | 42.92 | 00:00:00 | | 2011-05-12 | 60,720,600 | 42.21 | 42.45 | 41.62 | 42.42 | 00:00:00 | | 2011-05-13 | 43,368,800 | 42.27 | 42.50 | 41.42 | 41.53 | 00:00:00 | | 2011-05-16 | 42,979,300 | 41.08 | 41.98 | 40.94 | 41.19 | 00:00:00 | | 2011-05-17 | 36,727,300 | 41.00 | 41.65 | 40.99 | 41.54 | 00:00:00 | | 2011-05-18 | 33,040,700 | 41.49 | 41.55 | 41.00 | 41.24 | 00:00:00 | | 2011-05-19 | 30,115,400 | 41.34 | 41.62 | 41.17 | 41.38 | 00:00:00 | | 2011-05-20 | 31,520,000 | 41.12 | 41.64 | 40.96 | 41.02 | 00:00:00 | | 2011-05-23 | 34,708,000 | 40.31 | 40.64 | 40.06 | 40.16 | 00:00:00 | | 2011-05-24 | 61,023,600 | 40.22 | 40.69 | 39.41 | 40.51 | 00:00:00 | | 2011-05-25 | 40,306,200 | 40.25 | 40.85 | 40.20 | 40.33 | 00:00:00 | | 2011-05-26 | 32,041,000 | 40.04 | 40.53 | 40.04 | 40.22 | 00:00:00 | | 2011-05-27 | 27,696,700 | 40.30 | 41.06 | 40.29 | 40.97 | 00:00:00 | | 2011-05-31 | 34,705,800 | 41.39 | 41.59 | 40.76 | 41.15 | 00:00:00 | | 2011-06-01 | 41,983,600 | 40.99 | 41.00 | 39.59 | 39.65 | 00:00:00 | | 2011-06-02 | 40,828,200 | 39.70 | 40.34 | 39.10 | 40.01 | 00:00:00 | | 2011-06-03 | 27,554,900 | 39.50 | 40.30 | 39.45 | 39.85 | 00:00:00 | | 2011-06-06 | 69,952,400 | 39.55 | 39.60 | 37.90 | 38.07 | 00:00:00 | | 2011-06-07 | 49,724,000 | 38.45 | 38.60 | 37.54 | 37.58 | 00:00:00 | | 2011-06-08 | 64,082,000 | 37.37 | 38.00 | 36.76 | 36.81 | 00:00:00 | | 2011-06-09 | 51,092,100 | 36.87 | 37.98 | 36.80 | 37.77 | 00:00:00 | | 2011-06-10 | 57,036,900 | 37.61 | 38.32 | 36.84 | 37.92 | 00:00:00 | | 2011-06-13 | 51,670,300 | 38.06 | 39.48 | 37.87 | 39.17 | 00:00:00 | | 2011-06-14 | 38,166,800 | 39.51 | 39.55 | 38.66 | 38.78 | 00:00:00 | | 2011-06-15 | 49,812,600 | 38.38 | 38.83 | 37.30 | 38.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
