|
 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 | | 2013-05-14 | 35,998,300 | 49.05 | 50.20 | 49.02 | 50.09 | 00:00:00 | | 2013-05-15 | 40,824,400 | 49.96 | 51.45 | 49.90 | 51.34 | 00:00:00 | | 2013-05-16 | 25,290,000 | 51.00 | 51.36 | 50.50 | 50.61 | 00:00:00 | | 2013-05-17 | 23,610,900 | 51.14 | 51.50 | 50.79 | 51.45 | 00:00:00 | | 2013-05-20 | 24,697,300 | 51.46 | 52.10 | 51.25 | 51.60 | 00:00:00 | | 2013-05-21 | 28,171,000 | 51.40 | 52.18 | 51.40 | 51.66 | 00:00:00 | | 2013-05-22 | 44,035,800 | 51.84 | 52.89 | 50.84 | 51.00 | 00:00:00 | | 2013-05-23 | 42,219,400 | 49.20 | 50.91 | 49.18 | 50.53 | 00:00:00 | | 2013-05-24 | 23,094,900 | 50.08 | 50.54 | 50.00 | 50.52 | 00:00:00 | | 2013-05-28 | 28,201,000 | 51.31 | 51.80 | 51.08 | 51.79 | 00:00:00 | | 2013-05-29 | 30,015,100 | 51.43 | 52.59 | 51.30 | 52.28 | 00:00:00 | | 2013-05-30 | 30,310,100 | 52.27 | 53.56 | 52.24 | 53.27 | 00:00:00 | | 2013-05-31 | 34,618,000 | 53.27 | 53.44 | 51.99 | 51.99 | 00:00:00 | | 2013-06-03 | 35,191,300 | 52.06 | 52.23 | 50.61 | 51.96 | 00:00:00 | | 2013-06-04 | 27,899,200 | 51.89 | 52.62 | 51.00 | 51.23 | 00:00:00 | | 2013-06-05 | 38,307,500 | 51.11 | 51.48 | 49.76 | 50.03 | 00:00:00 | | 2013-06-06 | 35,143,600 | 49.86 | 50.86 | 49.63 | 50.83 | 00:00:00 | | 2013-06-07 | 30,885,500 | 51.27 | 51.81 | 50.85 | 51.60 | 00:00:00 | | 2013-06-10 | 22,343,700 | 52.00 | 52.12 | 51.21 | 51.93 | 00:00:00 | | 2013-06-11 | 51,536,900 | 50.70 | 50.85 | 49.82 | 49.95 | 00:00:00 | | 2013-06-12 | 38,569,300 | 50.33 | 50.45 | 49.16 | 49.44 | 00:00:00 | | 2013-06-13 | 34,191,300 | 49.28 | 50.29 | 48.80 | 50.29 | 00:00:00 | | 2013-06-14 | 27,362,500 | 50.22 | 50.35 | 49.19 | 49.22 | 00:00:00 | | 2013-06-17 | 32,128,600 | 49.81 | 50.39 | 49.05 | 49.36 | 00:00:00 | | 2013-06-18 | 19,535,800 | 49.52 | 50.25 | 49.49 | 50.01 | 00:00:00 | | 2013-06-19 | 32,511,000 | 49.99 | 50.30 | 49.41 | 49.53 | 00:00:00 | | 2013-06-20 | 48,678,600 | 48.90 | 49.01 | 47.54 | 47.90 | 00:00:00 | | 2013-06-21 | 76,788,800 | 48.23 | 48.34 | 45.51 | 46.87 | 00:00:00 | | 2013-06-24 | 50,809,800 | 45.77 | 46.03 | 45.06 | 45.44 | 00:00:00 | | 2013-06-25 | 38,838,900 | 46.16 | 47.34 | 46.12 | 47.00 | 00:00:00 | | 2013-06-26 | 30,623,500 | 47.80 | 47.82 | 47.05 | 47.61 | 00:00:00 | | 2013-06-27 | 29,309,200 | 48.14 | 48.69 | 47.81 | 48.28 | 00:00:00 | | 2013-06-28 | 28,063,600 | 48.12 | 48.39 | 47.67 | 47.97 | 00:00:00 | | 2013-07-01 | 27,234,700 | 48.50 | 49.20 | 46.70 | 48.25 | 00:00:00 | | 2013-07-02 | 26,615,400 | 48.27 | 49.16 | 47.77 | 48.15 | 00:00:00 | | 2013-07-03 | 15,257,800 | 47.47 | 47.77 | 47.15 | 47.67 | 00:00:00 | | 2013-07-05 | 21,649,800 | 48.25 | 48.58 | 47.77 | 48.53 | 00:00:00 | | 2013-07-08 | 26,602,200 | 48.92 | 49.77 | 48.80 | 49.52 | 00:00:00 | | 2013-07-09 | 29,512,900 | 50.00 | 50.25 | 49.40 | 50.21 | 00:00:00 | | 2013-07-10 | 23,768,300 | 49.91 | 50.24 | 49.52 | 49.63 | 00:00:00 | | 2013-07-11 | 31,074,900 | 50.62 | 50.64 | 49.55 | 50.04 | 00:00:00 | | 2013-07-12 | 26,638,000 | 50.15 | 50.84 | 49.93 | 50.81 | 00:00:00 | | 2013-07-15 | 57,329,500 | 52.04 | 52.16 | 51.01 | 51.81 | 00:00:00 | | 2013-07-16 | 33,099,000 | 52.00 | 52.43 | 51.51 | 51.83 | 00:00:00 | | 2013-07-17 | 34,814,200 | 51.99 | 52.39 | 51.78 | 51.79 | 00:00:00 | | 2013-07-18 | 33,211,400 | 52.16 | 52.70 | 52.05 | 52.69 | 00:00:00 | | 2013-07-19 | 21,762,600 | 52.63 | 52.65 | 52.15 | 52.35 | 00:00:00 | | 2013-07-22 | 20,047,200 | 52.38 | 53.00 | 52.16 | 53.00 | 00:00:00 | | 2013-07-23 | 19,480,400 | 53.17 | 53.30 | 52.66 | 52.88 | 00:00:00 | | 2013-07-24 | 22,649,500 | 52.98 | 53.17 | 52.11 | 52.19 | 00:00:00 | | 2013-07-25 | 23,057,000 | 51.98 | 52.70 | 51.40 | 52.66 | 00:00:00 | | 2013-07-26 | 16,248,100 | 52.42 | 52.46 | 51.82 | 52.21 | 00:00:00 | | 2013-07-29 | 16,327,800 | 51.90 | 51.95 | 51.30 | 51.64 | 00:00:00 | | 2013-07-30 | 16,099,700 | 51.82 | 52.00 | 51.49 | 51.78 | 00:00:00 | | 2013-07-31 | 27,860,500 | 51.71 | 52.96 | 51.71 | 52.14 | 00:00:00 | | 2013-08-01 | 20,527,700 | 52.84 | 53.20 | 52.74 | 52.86 | 00:00:00 | | 2013-08-02 | 15,380,200 | 52.84 | 53.05 | 52.50 | 53.00 | 00:00:00 | | 2013-08-05 | 10,699,700 | 52.93 | 53.11 | 52.75 | 52.87 | 00:00:00 | | 2013-08-06 | 23,692,600 | 52.59 | 52.69 | 51.40 | 51.48 | 00:00:00 | | 2013-08-07 | 18,613,400 | 51.01 | 51.64 | 50.80 | 51.50 | 00:00:00 | | 2013-08-08 | 18,623,800 | 52.09 | 52.12 | 51.07 | 51.78 | 00:00:00 | | 2013-08-09 | 15,613,000 | 51.72 | 52.00 | 51.24 | 51.32 | 00:00:00 | | 2013-08-12 | 17,413,200 | 51.00 | 51.12 | 50.65 | 50.90 | 00:00:00 | | 2013-08-13 | 23,786,000 | 51.04 | 52.15 | 50.74 | 51.77 | 00:00:00 | | 2013-08-14 | 17,193,100 | 51.95 | 52.44 | 51.58 | 51.59 | 00:00:00 | | 2013-08-15 | 26,215,500 | 51.02 | 51.10 | 50.33 | 50.86 | 00:00:00 | | 2013-08-16 | 23,479,200 | 50.69 | 51.08 | 50.22 | 50.35 | 00:00:00 | | 2013-08-19 | 22,929,100 | 50.06 | 50.13 | 49.30 | 49.33 | 00:00:00 | | 2013-08-20 | 29,299,100 | 49.27 | 50.25 | 48.77 | 49.92 | 00:00:00 | | 2013-08-21 | 30,641,500 | 49.80 | 49.94 | 49.03 | 49.16 | 00:00:00 | | 2013-08-22 | 22,401,700 | 49.66 | 50.27 | 49.28 | 49.91 | 00:00:00 | | 2013-08-23 | 15,274,600 | 50.11 | 50.33 | 49.69 | 49.83 | 00:00:00 | | 2013-08-26 | 16,604,100 | 49.80 | 50.34 | 49.60 | 49.60 | 00:00:00 | | 2013-08-27 | 29,854,200 | 48.84 | 49.34 | 48.16 | 48.24 | 00:00:00 | | 2013-08-28 | 29,616,600 | 48.05 | 48.93 | 47.64 | 48.31 | 00:00:00 | | 2013-08-29 | 17,293,800 | 48.40 | 48.90 | 48.27 | 48.47 | 00:00:00 | | 2013-08-30 | 24,902,000 | 48.71 | 48.71 | 47.80 | 48.33 | 00:00:00 | | 2013-09-03 | 28,906,900 | 49.37 | 49.84 | 48.36 | 49.37 | 00:00:00 | | 2013-09-04 | 18,949,600 | 49.31 | 49.95 | 49.12 | 49.60 | 00:00:00 | | 2013-09-05 | 17,765,800 | 49.85 | 50.20 | 49.62 | 49.86 | 00:00:00 | | 2013-09-06 | 24,600,600 | 50.18 | 50.18 | 48.89 | 49.22 | 00:00:00 | | 2013-09-09 | 22,388,100 | 49.49 | 50.12 | 49.36 | 50.09 | 00:00:00 | | 2013-09-10 | 24,843,900 | 50.74 | 51.53 | 50.54 | 51.09 | 00:00:00 | | 2013-09-11 | 22,251,600 | 51.04 | 51.12 | 50.26 | 50.73 | 00:00:00 | | 2013-09-12 | 21,341,600 | 50.66 | 50.76 | 49.97 | 50.26 | 00:00:00 | | 2013-09-13 | 12,571,800 | 50.29 | 50.62 | 50.22 | 50.49 | 00:00:00 | | 2013-09-16 | 19,369,100 | 51.19 | 51.45 | 50.74 | 51.00 | 00:00:00 | | 2013-09-17 | 15,469,000 | 51.15 | 51.28 | 50.87 | 51.20 | 00:00:00 | | 2013-09-18 | 31,901,700 | 51.02 | 52.66 | 50.98 | 52.21 | 00:00:00 | | 2013-09-19 | 25,368,500 | 52.75 | 52.88 | 51.90 | 51.95 | 00:00:00 | | 2013-09-20 | 28,157,600 | 52.03 | 52.10 | 51.12 | 51.21 | 00:00:00 | | 2013-09-23 | 34,560,100 | 49.95 | 50.17 | 49.29 | 49.57 | 00:00:00 | | 2013-09-24 | 26,564,600 | 49.43 | 49.48 | 48.93 | 48.96 | 00:00:00 | | 2013-09-25 | 26,930,400 | 49.04 | 49.54 | 48.67 | 49.26 | 00:00:00 | | 2013-09-26 | 23,333,200 | 49.27 | 49.49 | 48.50 | 48.93 | 00:00:00 | | 2013-09-27 | 20,243,100 | 48.76 | 49.20 | 48.69 | 48.89 | 00:00:00 | | 2013-09-30 | 23,789,300 | 48.27 | 48.86 | 47.83 | 48.51 | 00:00:00 | | 2013-10-01 | 21,040,400 | 48.85 | 49.10 | 48.42 | 48.60 | 00:00:00 | | 2013-10-02 | 23,568,300 | 48.42 | 49.05 | 48.16 | 48.71 | 00:00:00 | | 2013-10-03 | 22,013,300 | 48.81 | 48.98 | 48.03 | 48.40 | 00:00:00 | | 2013-10-04 | 18,436,000 | 48.45 | 49.19 | 48.38 | 49.14 | 00:00:00 | | 2013-10-07 | 19,144,300 | 48.62 | 48.67 | 48.16 | 48.18 | 00:00:00 | | 2013-10-08 | 24,632,500 | 48.22 | 48.45 | 47.62 | 47.67 | 00:00:00 | | 2013-10-09 | 22,597,700 | 47.98 | 48.38 | 47.60 | 47.95 | 00:00:00 | | 2013-10-10 | 23,989,600 | 48.80 | 49.37 | 48.57 | 49.27 | 00:00:00 | | 2013-10-11 | 22,990,000 | 49.35 | 49.36 | 48.70 | 49.22 | 00:00:00 | | 2013-10-14 | 24,740,200 | 48.83 | 49.90 | 48.55 | 49.60 | 00:00:00 | | 2013-10-15 | 48,972,300 | 49.69 | 49.99 | 48.65 | 48.86 | 00:00:00 | | 2013-10-16 | 41,564,100 | 49.43 | 50.90 | 49.27 | 50.84 | 00:00:00 | | 2013-10-17 | 28,304,600 | 50.38 | 51.22 | 50.29 | 51.12 | 00:00:00 | | 2013-10-18 | 24,565,300 | 51.37 | 51.37 | 50.81 | 51.15 | 00:00:00 | | 2013-10-21 | 18,690,500 | 51.19 | 51.57 | 51.00 | 51.03 | 00:00:00 | | 2013-10-22 | 27,816,600 | 51.32 | 51.39 | 50.58 | 50.76 | 00:00:00 | | 2013-10-23 | 19,519,700 | 50.47 | 50.53 | 49.92 | 50.19 | 00:00:00 | | 2013-10-24 | 20,034,600 | 50.27 | 50.31 | 49.77 | 50.15 | 00:00:00 | | 2013-10-25 | 16,736,600 | 50.03 | 50.26 | 49.95 | 50.06 | 00:00:00 | | 2013-10-28 | 15,543,300 | 50.01 | 50.33 | 49.96 | 50.15 | 00:00:00 | | 2013-10-29 | 16,416,100 | 50.27 | 50.46 | 50.07 | 50.22 | 00:00:00 | | 2013-10-30 | 22,429,200 | 50.50 | 50.50 | 49.59 | 49.89 | 00:00:00 | | 2013-10-31 | 25,056,900 | 49.74 | 49.74 | 48.77 | 48.78 | 00:00:00 | | 2013-11-01 | 19,004,100 | 48.87 | 49.02 | 48.61 | 48.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
