|
 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 | | 2011-06-15 | 49,812,600 | 38.38 | 38.83 | 37.30 | 38.00 | 00:00:00 | | 2011-06-16 | 59,354,000 | 37.70 | 38.34 | 37.01 | 37.63 | 00:00:00 | | 2011-06-17 | 38,591,200 | 38.01 | 38.47 | 37.87 | 38.30 | 00:00:00 | | 2011-06-20 | 30,230,200 | 37.95 | 38.72 | 37.81 | 38.16 | 00:00:00 | | 2011-06-21 | 44,132,600 | 38.26 | 39.38 | 38.00 | 39.31 | 00:00:00 | | 2011-06-22 | 40,100,100 | 39.21 | 40.17 | 39.02 | 39.51 | 00:00:00 | | 2011-06-23 | 38,344,100 | 38.93 | 39.46 | 38.58 | 39.41 | 00:00:00 | | 2011-06-24 | 63,661,100 | 39.44 | 39.71 | 38.96 | 39.59 | 00:00:00 | | 2011-06-27 | 29,365,900 | 39.44 | 40.20 | 39.43 | 39.99 | 00:00:00 | | 2011-06-28 | 22,526,900 | 40.16 | 40.32 | 39.76 | 40.15 | 00:00:00 | | 2011-06-29 | 46,800,700 | 41.01 | 41.53 | 40.68 | 41.50 | 00:00:00 | | 2011-06-30 | 32,214,600 | 41.59 | 42.00 | 41.21 | 41.64 | 00:00:00 | | 2011-07-01 | 42,780,800 | 41.53 | 43.06 | 41.42 | 42.88 | 00:00:00 | | 2011-07-05 | 34,279,200 | 42.89 | 43.00 | 42.21 | 42.57 | 00:00:00 | | 2011-07-06 | 28,177,800 | 42.15 | 42.22 | 41.37 | 42.01 | 00:00:00 | | 2011-07-07 | 22,067,400 | 42.37 | 42.96 | 42.31 | 42.63 | 00:00:00 | | 2011-07-08 | 22,229,800 | 42.08 | 42.25 | 41.83 | 42.03 | 00:00:00 | | 2011-07-11 | 47,266,300 | 41.28 | 41.40 | 39.57 | 39.79 | 00:00:00 | | 2011-07-12 | 43,619,200 | 39.48 | 40.02 | 39.02 | 39.07 | 00:00:00 | | 2011-07-13 | 32,756,100 | 39.44 | 40.22 | 39.11 | 39.47 | 00:00:00 | | 2011-07-14 | 32,698,400 | 39.72 | 39.87 | 39.00 | 39.02 | 00:00:00 | | 2011-07-15 | 69,501,800 | 40.14 | 40.39 | 38.12 | 38.38 | 00:00:00 | | 2011-07-18 | 50,126,200 | 38.20 | 38.25 | 36.92 | 37.74 | 00:00:00 | | 2011-07-19 | 32,141,400 | 37.83 | 38.18 | 37.42 | 38.02 | 00:00:00 | | 2011-07-20 | 31,484,300 | 38.17 | 39.12 | 38.04 | 38.62 | 00:00:00 | | 2011-07-21 | 53,404,000 | 39.14 | 40.38 | 39.06 | 40.32 | 00:00:00 | | 2011-07-22 | 24,051,100 | 40.27 | 40.50 | 39.84 | 40.26 | 00:00:00 | | 2011-07-25 | 21,412,700 | 39.69 | 40.06 | 39.40 | 39.91 | 00:00:00 | | 2011-07-26 | 21,205,600 | 39.76 | 40.09 | 39.40 | 39.72 | 00:00:00 | | 2011-07-27 | 39,311,900 | 39.39 | 39.42 | 38.01 | 38.27 | 00:00:00 | | 2011-07-28 | 23,193,400 | 38.24 | 38.87 | 38.10 | 38.18 | 00:00:00 | | 2011-07-29 | 27,121,500 | 37.92 | 38.77 | 37.64 | 38.34 | 00:00:00 | | 2011-08-01 | 33,813,300 | 39.34 | 39.38 | 37.92 | 38.48 | 00:00:00 | | 2011-08-02 | 41,045,900 | 38.25 | 38.50 | 37.03 | 37.04 | 00:00:00 | | 2011-08-03 | 31,623,100 | 37.05 | 37.46 | 36.42 | 37.26 | 00:00:00 | | 2011-08-04 | 57,072,800 | 36.61 | 36.99 | 34.75 | 34.81 | 00:00:00 | | 2011-08-05 | 103,671,100 | 34.97 | 35.50 | 31.81 | 33.44 | 00:00:00 | | 2011-08-08 | 142,240,500 | 31.55 | 32.42 | 26.25 | 27.95 | 00:00:00 | | 2011-08-09 | 120,458,000 | 29.43 | 32.91 | 28.49 | 31.82 | 00:00:00 | | 2011-08-10 | 99,090,000 | 31.01 | 31.02 | 28.35 | 28.49 | 00:00:00 | | 2011-08-11 | 63,486,600 | 29.20 | 31.00 | 28.58 | 30.29 | 00:00:00 | | 2011-08-12 | 63,885,500 | 31.19 | 31.97 | 29.50 | 29.85 | 00:00:00 | | 2011-08-15 | 45,384,600 | 30.59 | 31.32 | 30.25 | 31.27 | 00:00:00 | | 2011-08-16 | 50,459,800 | 30.64 | 30.71 | 29.36 | 29.94 | 00:00:00 | | 2011-08-17 | 33,887,500 | 30.27 | 30.83 | 29.70 | 29.85 | 00:00:00 | | 2011-08-18 | 79,479,300 | 28.70 | 29.00 | 26.76 | 27.98 | 00:00:00 | | 2011-08-19 | 56,183,600 | 27.41 | 28.56 | 26.75 | 26.77 | 00:00:00 | | 2011-08-22 | 61,671,400 | 27.72 | 27.84 | 25.99 | 26.06 | 00:00:00 | | 2011-08-23 | 68,228,200 | 26.13 | 27.34 | 25.40 | 27.32 | 00:00:00 | | 2011-08-24 | 54,760,700 | 27.44 | 28.46 | 27.15 | 28.45 | 00:00:00 | | 2011-08-25 | 93,618,100 | 30.81 | 31.58 | 28.97 | 29.83 | 00:00:00 | | 2011-08-26 | 52,059,600 | 29.50 | 30.25 | 29.05 | 29.84 | 00:00:00 | | 2011-08-29 | 35,224,000 | 30.57 | 31.29 | 30.31 | 31.29 | 00:00:00 | | 2011-08-30 | 30,682,600 | 31.04 | 31.29 | 30.45 | 30.94 | 00:00:00 | | 2011-08-31 | 34,053,600 | 31.23 | 31.54 | 30.76 | 31.05 | 00:00:00 | | 2011-09-01 | 32,249,100 | 30.93 | 31.05 | 30.00 | 30.00 | 00:00:00 | | 2011-09-02 | 36,103,900 | 28.42 | 29.03 | 28.26 | 28.40 | 00:00:00 | | 2011-09-06 | 44,653,300 | 27.04 | 27.92 | 26.60 | 27.70 | 00:00:00 | | 2011-09-07 | 35,099,200 | 28.33 | 29.20 | 28.10 | 28.98 | 00:00:00 | | 2011-09-08 | 37,976,400 | 28.64 | 28.84 | 27.84 | 27.98 | 00:00:00 | | 2011-09-09 | 46,623,800 | 27.65 | 27.80 | 26.64 | 26.74 | 00:00:00 | | 2011-09-12 | 44,441,700 | 26.25 | 26.98 | 26.05 | 26.96 | 00:00:00 | | 2011-09-13 | 36,296,700 | 27.15 | 27.65 | 26.82 | 27.05 | 00:00:00 | | 2011-09-14 | 32,634,200 | 27.38 | 27.73 | 26.70 | 27.39 | 00:00:00 | | 2011-09-15 | 40,714,300 | 27.92 | 28.60 | 27.56 | 28.59 | 00:00:00 | | 2011-09-16 | 49,231,500 | 28.92 | 29.28 | 28.16 | 28.99 | 00:00:00 | | 2011-09-19 | 37,681,900 | 28.07 | 28.08 | 27.32 | 27.71 | 00:00:00 | | 2011-09-20 | 35,419,400 | 27.80 | 27.93 | 26.90 | 26.93 | 00:00:00 | | 2011-09-21 | 73,165,300 | 27.00 | 27.53 | 25.51 | 25.52 | 00:00:00 | | 2011-09-22 | 86,883,100 | 24.57 | 24.99 | 23.19 | 23.96 | 00:00:00 | | 2011-09-23 | 56,330,600 | 23.52 | 25.15 | 23.46 | 24.98 | 00:00:00 | | 2011-09-26 | 60,128,000 | 25.44 | 26.84 | 25.37 | 26.72 | 00:00:00 | | 2011-09-27 | 61,308,300 | 27.89 | 28.32 | 26.75 | 26.99 | 00:00:00 | | 2011-09-28 | 41,324,900 | 26.95 | 27.14 | 25.90 | 25.92 | 00:00:00 | | 2011-09-29 | 44,418,000 | 26.83 | 27.24 | 25.92 | 26.90 | 00:00:00 | | 2011-09-30 | 41,243,300 | 26.26 | 26.50 | 25.61 | 25.62 | 00:00:00 | | 2011-10-03 | 69,548,600 | 25.16 | 25.68 | 23.05 | 23.11 | 00:00:00 | | 2011-10-04 | 84,504,100 | 22.56 | 24.53 | 21.40 | 24.39 | 00:00:00 | | 2011-10-05 | 54,153,000 | 24.13 | 25.09 | 23.29 | 24.71 | 00:00:00 | | 2011-10-06 | 69,844,900 | 24.72 | 26.22 | 24.28 | 26.02 | 00:00:00 | | 2011-10-07 | 64,573,300 | 26.32 | 26.42 | 24.55 | 24.63 | 00:00:00 | | 2011-10-10 | 46,163,300 | 25.44 | 26.50 | 25.41 | 26.49 | 00:00:00 | | 2011-10-11 | 80,625,900 | 26.02 | 28.27 | 25.91 | 27.84 | 00:00:00 | | 2011-10-12 | 89,017,600 | 28.39 | 29.97 | 28.18 | 29.20 | 00:00:00 | | 2011-10-13 | 63,342,600 | 28.53 | 28.64 | 27.25 | 27.64 | 00:00:00 | | 2011-10-14 | 48,495,100 | 28.21 | 28.41 | 27.23 | 28.40 | 00:00:00 | | 2011-10-17 | 82,290,600 | 28.82 | 29.49 | 27.88 | 27.93 | 00:00:00 | | 2011-10-18 | 78,304,400 | 28.39 | 30.53 | 28.01 | 29.88 | 00:00:00 | | 2011-10-19 | 75,760,000 | 29.97 | 31.33 | 29.20 | 29.39 | 00:00:00 | | 2011-10-20 | 52,466,000 | 29.38 | 30.20 | 28.70 | 30.08 | 00:00:00 | | 2011-10-21 | 68,505,700 | 30.42 | 30.70 | 29.69 | 30.30 | 00:00:00 | | 2011-10-24 | 58,932,300 | 30.48 | 31.85 | 30.48 | 31.60 | 00:00:00 | | 2011-10-25 | 65,203,300 | 31.40 | 31.50 | 30.45 | 30.90 | 00:00:00 | | 2011-10-26 | 67,978,900 | 31.59 | 31.87 | 30.27 | 31.15 | 00:00:00 | | 2011-10-27 | 104,290,400 | 33.37 | 34.40 | 32.71 | 34.17 | 00:00:00 | | 2011-10-28 | 51,409,900 | 33.55 | 34.39 | 33.22 | 34.16 | 00:00:00 | | 2011-10-31 | 65,542,300 | 33.06 | 33.20 | 31.54 | 31.59 | 00:00:00 | | 2011-11-01 | 90,323,600 | 28.92 | 30.27 | 28.40 | 29.17 | 00:00:00 | | 2011-11-02 | 49,419,600 | 30.25 | 30.38 | 29.43 | 29.83 | 00:00:00 | | 2011-11-03 | 63,348,200 | 30.63 | 31.10 | 29.29 | 30.78 | 00:00:00 | | 2011-11-04 | 39,881,400 | 30.55 | 30.60 | 30.01 | 30.34 | 00:00:00 | | 2011-11-07 | 34,816,500 | 30.34 | 30.65 | 29.80 | 30.55 | 00:00:00 | | 2011-11-08 | 44,349,700 | 31.06 | 31.55 | 30.63 | 31.42 | 00:00:00 | | 2011-11-09 | 62,357,000 | 30.14 | 30.20 | 28.70 | 28.85 | 00:00:00 | | 2011-11-10 | 54,183,800 | 29.76 | 29.76 | 28.22 | 28.63 | 00:00:00 | | 2011-11-11 | 40,400,100 | 29.18 | 29.63 | 29.11 | 29.33 | 00:00:00 | | 2011-11-14 | 41,626,300 | 29.11 | 29.14 | 28.06 | 28.38 | 00:00:00 | | 2011-11-15 | 62,607,800 | 28.04 | 28.55 | 27.40 | 28.02 | 00:00:00 | | 2011-11-16 | 52,944,700 | 27.79 | 27.89 | 26.80 | 26.86 | 00:00:00 | | 2011-11-17 | 60,160,600 | 27.02 | 27.02 | 25.80 | 26.00 | 00:00:00 | | 2011-11-18 | 47,264,600 | 26.15 | 26.72 | 25.83 | 26.28 | 00:00:00 | | 2011-11-21 | 62,263,200 | 25.64 | 25.66 | 24.73 | 25.00 | 00:00:00 | | 2011-11-22 | 44,973,300 | 25.02 | 25.35 | 24.43 | 24.46 | 00:00:00 | | 2011-11-23 | 60,513,700 | 24.08 | 24.10 | 23.30 | 23.51 | 00:00:00 | | 2011-11-25 | 28,169,200 | 23.63 | 24.51 | 23.53 | 23.63 | 00:00:00 | | 2011-11-28 | 63,901,400 | 25.23 | 25.48 | 24.65 | 25.05 | 00:00:00 | | 2011-11-29 | 58,172,500 | 24.96 | 25.80 | 24.60 | 25.24 | 00:00:00 | | 2011-11-30 | 74,255,700 | 26.87 | 27.50 | 26.27 | 27.48 | 00:00:00 | | 2011-12-01 | 41,866,700 | 27.08 | 27.23 | 26.60 | 26.99 | 00:00:00 | | 2011-12-02 | 62,458,400 | 27.72 | 28.70 | 27.65 | 28.17 | 00:00:00 | | 2011-12-05 | 80,756,100 | 29.02 | 30.14 | 28.92 | 29.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
