|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 12,274,100 | 53.00 | 53.69 | 51.69 | 53.00 | 00:00:00 | | 2000-12-14 | 13,427,500 | 51.38 | 51.94 | 50.38 | 50.75 | 00:00:00 | | 2000-12-15 | 26,045,000 | 49.81 | 50.75 | 48.06 | 48.06 | 00:00:00 | | 2000-12-18 | 17,009,800 | 49.25 | 50.31 | 49.19 | 49.38 | 00:00:00 | | 2000-12-19 | 24,847,400 | 49.44 | 51.00 | 49.00 | 50.25 | 00:00:00 | | 2000-12-20 | 16,080,500 | 49.63 | 50.00 | 47.69 | 48.00 | 00:00:00 | | 2000-12-21 | 15,671,500 | 47.88 | 49.50 | 47.25 | 48.75 | 00:00:00 | | 2000-12-22 | 10,076,100 | 49.69 | 50.38 | 48.88 | 50.06 | 00:00:00 | | 2000-12-26 | 7,257,200 | 50.94 | 51.44 | 50.69 | 50.94 | 00:00:00 | | 2000-12-27 | 8,991,500 | 49.81 | 51.25 | 49.81 | 50.88 | 00:00:00 | | 2000-12-28 | 9,789,300 | 51.56 | 52.06 | 51.06 | 51.25 | 00:00:00 | | 2000-12-29 | 9,314,200 | 51.75 | 52.19 | 51.00 | 51.06 | 00:00:00 | | 2001-01-02 | 13,246,900 | 51.75 | 51.88 | 50.06 | 50.50 | 00:00:00 | | 2001-01-03 | 33,991,100 | 50.50 | 55.00 | 50.38 | 54.94 | 00:00:00 | | 2001-01-04 | 28,259,800 | 55.13 | 57.38 | 54.94 | 55.69 | 00:00:00 | | 2001-01-05 | 22,926,400 | 55.25 | 55.56 | 52.50 | 53.69 | 00:00:00 | | 2001-01-08 | 12,138,300 | 53.63 | 54.13 | 52.75 | 53.38 | 00:00:00 | | 2001-01-09 | 13,289,000 | 53.38 | 53.81 | 52.13 | 52.19 | 00:00:00 | | 2001-01-10 | 15,264,100 | 52.06 | 54.38 | 51.88 | 53.94 | 00:00:00 | | 2001-01-11 | 13,903,000 | 54.00 | 55.31 | 53.75 | 55.00 | 00:00:00 | | 2001-01-12 | 13,459,400 | 54.75 | 54.81 | 52.31 | 53.13 | 00:00:00 | | 2001-01-16 | 14,791,400 | 52.56 | 54.88 | 52.00 | 54.69 | 00:00:00 | | 2001-01-17 | 13,504,800 | 54.50 | 54.94 | 53.06 | 53.81 | 00:00:00 | | 2001-01-18 | 14,146,000 | 53.94 | 54.25 | 53.38 | 54.25 | 00:00:00 | | 2001-01-19 | 12,099,000 | 54.25 | 54.88 | 54.00 | 54.38 | 00:00:00 | | 2001-01-22 | 15,709,400 | 54.69 | 55.25 | 53.00 | 53.88 | 00:00:00 | | 2001-01-23 | 11,748,200 | 54.25 | 55.44 | 53.81 | 54.88 | 00:00:00 | | 2001-01-24 | 15,735,600 | 55.19 | 56.31 | 54.56 | 55.81 | 00:00:00 | | 2001-01-25 | 12,621,100 | 56.00 | 56.63 | 54.50 | 55.31 | 00:00:00 | | 2001-01-26 | 12,371,100 | 55.38 | 55.75 | 54.56 | 55.19 | 00:00:00 | | 2001-01-29 | 9,482,100 | 55.70 | 56.40 | 55.40 | 56.20 | 00:00:00 | | 2001-01-30 | 12,102,100 | 56.50 | 56.54 | 55.51 | 56.20 | 00:00:00 | | 2001-01-31 | 15,590,300 | 56.70 | 56.99 | 55.20 | 55.97 | 00:00:00 | | 2001-02-01 | 10,311,700 | 55.75 | 56.60 | 55.53 | 56.11 | 00:00:00 | | 2001-02-02 | 8,654,600 | 56.11 | 56.69 | 55.00 | 55.46 | 00:00:00 | | 2001-02-05 | 8,960,000 | 56.20 | 56.50 | 55.51 | 56.30 | 00:00:00 | | 2001-02-06 | 8,928,300 | 56.30 | 56.30 | 55.00 | 55.13 | 00:00:00 | | 2001-02-07 | 10,119,200 | 55.65 | 55.69 | 54.06 | 54.36 | 00:00:00 | | 2001-02-08 | 9,720,800 | 54.75 | 54.97 | 53.75 | 54.10 | 00:00:00 | | 2001-02-09 | 11,294,000 | 54.45 | 54.50 | 53.50 | 54.05 | 00:00:00 | | 2001-02-12 | 7,888,800 | 54.05 | 55.50 | 54.03 | 55.45 | 00:00:00 | | 2001-02-13 | 10,859,300 | 55.50 | 55.96 | 54.25 | 54.59 | 00:00:00 | | 2001-02-14 | 10,770,700 | 54.70 | 54.84 | 53.50 | 53.65 | 00:00:00 | | 2001-02-15 | 9,815,900 | 53.90 | 54.70 | 53.56 | 54.07 | 00:00:00 | | 2001-02-16 | 11,204,400 | 53.40 | 54.95 | 53.37 | 54.00 | 00:00:00 | | 2001-02-20 | 13,622,600 | 54.01 | 54.29 | 50.75 | 51.20 | 00:00:00 | | 2001-02-21 | 18,353,700 | 50.51 | 51.30 | 47.95 | 48.30 | 00:00:00 | | 2001-02-22 | 21,919,800 | 48.45 | 49.18 | 46.30 | 48.60 | 00:00:00 | | 2001-02-23 | 17,729,300 | 48.50 | 49.10 | 45.50 | 48.20 | 00:00:00 | | 2001-02-26 | 13,395,900 | 48.50 | 50.30 | 48.22 | 50.30 | 00:00:00 | | 2001-02-27 | 16,295,300 | 50.00 | 51.70 | 48.85 | 49.80 | 00:00:00 | | 2001-02-28 | 14,697,100 | 50.00 | 50.20 | 48.40 | 49.18 | 00:00:00 | | 2001-03-01 | 14,471,700 | 48.30 | 48.87 | 47.26 | 48.65 | 00:00:00 | | 2001-03-02 | 13,986,300 | 48.20 | 49.49 | 47.52 | 48.00 | 00:00:00 | | 2001-03-05 | 12,011,600 | 48.40 | 48.76 | 47.47 | 48.25 | 00:00:00 | | 2001-03-06 | 12,199,100 | 49.40 | 49.75 | 48.33 | 48.63 | 00:00:00 | | 2001-03-07 | 10,008,500 | 49.00 | 50.48 | 48.52 | 50.45 | 00:00:00 | | 2001-03-08 | 11,091,000 | 50.45 | 51.50 | 50.00 | 50.75 | 00:00:00 | | 2001-03-09 | 10,903,100 | 50.25 | 50.26 | 48.80 | 49.13 | 00:00:00 | | 2001-03-12 | 17,821,500 | 47.75 | 48.20 | 46.25 | 47.10 | 00:00:00 | | 2001-03-13 | 19,902,700 | 47.05 | 48.39 | 46.30 | 48.39 | 00:00:00 | | 2001-03-14 | 25,351,300 | 45.50 | 46.85 | 44.10 | 44.90 | 00:00:00 | | 2001-03-15 | 17,662,000 | 45.95 | 46.90 | 45.85 | 46.40 | 00:00:00 | | 2001-03-16 | 20,237,500 | 46.05 | 47.27 | 45.50 | 45.50 | 00:00:00 | | 2001-03-19 | 13,081,600 | 46.05 | 46.75 | 44.65 | 46.30 | 00:00:00 | | 2001-03-20 | 16,962,100 | 46.95 | 46.95 | 43.75 | 44.30 | 00:00:00 | | 2001-03-21 | 21,091,400 | 44.31 | 45.00 | 41.59 | 42.25 | 00:00:00 | | 2001-03-22 | 30,460,000 | 41.80 | 42.15 | 39.00 | 40.60 | 00:00:00 | | 2001-03-23 | 19,577,800 | 41.50 | 43.10 | 41.25 | 42.85 | 00:00:00 | | 2001-03-26 | 13,846,700 | 43.60 | 44.40 | 43.12 | 44.20 | 00:00:00 | | 2001-03-27 | 20,879,500 | 44.35 | 46.50 | 43.15 | 46.45 | 00:00:00 | | 2001-03-28 | 14,382,500 | 45.70 | 45.80 | 44.55 | 45.10 | 00:00:00 | | 2001-03-29 | 11,191,000 | 44.80 | 45.38 | 44.22 | 44.70 | 00:00:00 | | 2001-03-30 | 17,174,400 | 44.65 | 45.05 | 43.60 | 44.98 | 00:00:00 | | 2001-04-02 | 15,661,300 | 44.55 | 46.25 | 44.10 | 46.07 | 00:00:00 | | 2001-04-03 | 15,082,100 | 44.80 | 45.45 | 43.06 | 43.70 | 00:00:00 | | 2001-04-04 | 20,941,300 | 43.25 | 43.95 | 41.40 | 42.70 | 00:00:00 | | 2001-04-05 | 16,285,100 | 43.86 | 45.00 | 43.50 | 45.00 | 00:00:00 | | 2001-04-06 | 16,568,700 | 44.40 | 44.73 | 42.75 | 42.75 | 00:00:00 | | 2001-04-09 | 11,165,700 | 43.45 | 44.00 | 42.70 | 42.83 | 00:00:00 | | 2001-04-10 | 16,346,500 | 44.20 | 46.00 | 44.05 | 45.40 | 00:00:00 | | 2001-04-11 | 13,692,900 | 46.50 | 47.50 | 46.00 | 46.34 | 00:00:00 | | 2001-04-12 | 9,623,800 | 46.17 | 47.42 | 46.00 | 47.30 | 00:00:00 | | 2001-04-16 | 11,558,500 | 47.90 | 48.10 | 46.20 | 46.95 | 00:00:00 | | 2001-04-17 | 10,211,000 | 46.90 | 47.93 | 46.25 | 47.92 | 00:00:00 | | 2001-04-18 | 22,728,100 | 48.60 | 52.49 | 48.30 | 50.05 | 00:00:00 | | 2001-04-19 | 14,861,200 | 49.80 | 51.44 | 49.71 | 50.30 | 00:00:00 | | 2001-04-20 | 14,221,600 | 50.29 | 50.29 | 48.55 | 49.42 | 00:00:00 | | 2001-04-23 | 10,551,400 | 49.45 | 49.45 | 48.05 | 48.49 | 00:00:00 | | 2001-04-24 | 10,335,000 | 48.85 | 49.80 | 48.21 | 48.70 | 00:00:00 | | 2001-04-25 | 10,009,400 | 48.75 | 49.70 | 48.26 | 49.30 | 00:00:00 | | 2001-04-26 | 10,099,400 | 49.28 | 50.35 | 49.01 | 49.51 | 00:00:00 | | 2001-04-27 | 10,607,500 | 50.45 | 51.00 | 49.86 | 50.91 | 00:00:00 | | 2001-04-30 | 11,371,900 | 51.48 | 51.48 | 49.15 | 49.15 | 00:00:00 | | 2001-05-01 | 9,777,000 | 49.20 | 50.47 | 48.93 | 50.40 | 00:00:00 | | 2001-05-02 | 10,554,200 | 50.40 | 51.03 | 49.90 | 50.60 | 00:00:00 | | 2001-05-03 | 9,502,300 | 50.00 | 51.00 | 49.51 | 51.00 | 00:00:00 | | 2001-05-04 | 10,913,900 | 50.00 | 51.25 | 49.75 | 50.78 | 00:00:00 | | 2001-05-07 | 8,770,600 | 50.05 | 50.86 | 49.70 | 50.65 | 00:00:00 | | 2001-05-08 | 8,991,600 | 50.65 | 50.65 | 49.60 | 49.80 | 00:00:00 | | 2001-05-09 | 8,938,700 | 49.10 | 49.60 | 48.91 | 49.45 | 00:00:00 | | 2001-05-10 | 9,296,900 | 50.00 | 50.18 | 49.46 | 49.60 | 00:00:00 | | 2001-05-11 | 6,849,600 | 49.95 | 50.13 | 48.91 | 49.26 | 00:00:00 | | 2001-05-14 | 7,934,400 | 49.26 | 50.10 | 49.10 | 50.10 | 00:00:00 | | 2001-05-15 | 9,293,900 | 50.33 | 51.00 | 50.15 | 50.55 | 00:00:00 | | 2001-05-16 | 13,630,100 | 50.55 | 52.00 | 50.00 | 51.79 | 00:00:00 | | 2001-05-17 | 20,146,000 | 51.35 | 52.15 | 50.40 | 50.69 | 00:00:00 | | 2001-05-18 | 11,866,500 | 50.90 | 50.99 | 50.40 | 50.86 | 00:00:00 | | 2001-05-21 | 11,229,100 | 50.75 | 51.79 | 50.50 | 51.56 | 00:00:00 | | 2001-05-22 | 14,050,600 | 51.96 | 52.75 | 51.65 | 52.55 | 00:00:00 | | 2001-05-23 | 12,384,400 | 52.25 | 52.39 | 51.34 | 52.01 | 00:00:00 | | 2001-05-24 | 10,727,200 | 52.20 | 53.00 | 52.11 | 52.57 | 00:00:00 | | 2001-05-25 | 6,610,000 | 52.80 | 52.83 | 51.81 | 51.86 | 00:00:00 | | 2001-05-29 | 8,868,300 | 52.35 | 52.45 | 51.41 | 51.60 | 00:00:00 | | 2001-05-30 | 11,588,800 | 51.60 | 52.24 | 50.57 | 50.78 | 00:00:00 | | 2001-05-31 | 9,984,400 | 51.00 | 51.58 | 50.52 | 51.25 | 00:00:00 | | 2001-06-01 | 12,302,300 | 51.26 | 52.40 | 50.90 | 51.80 | 00:00:00 | | 2001-06-04 | 11,126,300 | 52.15 | 52.30 | 51.20 | 52.28 | 00:00:00 | | 2001-06-05 | 9,093,800 | 52.38 | 52.96 | 52.20 | 52.57 | 00:00:00 | | 2001-06-06 | 8,639,700 | 52.15 | 52.20 | 51.52 | 51.86 | 00:00:00 | | 2001-06-07 | 12,598,000 | 51.60 | 51.60 | 50.51 | 51.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
