|
 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 | | 2014-04-28 | 25,780,300 | 47.64 | 47.97 | 47.05 | 47.30 | 00:00:00 | | 2014-04-29 | 16,942,400 | 47.60 | 48.20 | 47.40 | 48.16 | 00:00:00 | | 2014-04-30 | 17,077,200 | 48.13 | 48.33 | 47.84 | 47.91 | 00:00:00 | | 2014-05-01 | 10,931,500 | 47.81 | 48.14 | 47.59 | 47.76 | 00:00:00 | | 2014-05-02 | 15,358,500 | 47.83 | 48.21 | 47.49 | 47.73 | 00:00:00 | | 2014-05-05 | 16,845,800 | 47.20 | 47.31 | 46.80 | 47.18 | 00:00:00 | | 2014-05-06 | 21,786,700 | 47.01 | 47.05 | 46.33 | 46.36 | 00:00:00 | | 2014-05-07 | 17,502,000 | 46.54 | 46.83 | 46.32 | 46.70 | 00:00:00 | | 2014-05-08 | 16,065,700 | 46.70 | 47.49 | 46.70 | 47.14 | 00:00:00 | | 2014-05-09 | 15,181,900 | 47.04 | 47.23 | 46.71 | 46.99 | 00:00:00 | | 2014-05-12 | 13,305,600 | 47.22 | 47.40 | 47.04 | 47.27 | 00:00:00 | | 2014-05-13 | 12,615,200 | 47.35 | 47.49 | 47.23 | 47.42 | 00:00:00 | | 2014-05-14 | 12,405,600 | 47.50 | 47.51 | 46.98 | 47.12 | 00:00:00 | | 2014-05-15 | 21,174,400 | 46.85 | 46.94 | 46.15 | 46.52 | 00:00:00 | | 2014-05-16 | 17,186,900 | 46.44 | 46.68 | 46.17 | 46.44 | 00:00:00 | | 2014-05-19 | 13,621,000 | 46.10 | 46.79 | 46.08 | 46.77 | 00:00:00 | | 2014-05-20 | 11,789,800 | 46.62 | 46.95 | 46.38 | 46.55 | 00:00:00 | | 2014-05-21 | 12,822,600 | 46.83 | 47.09 | 46.69 | 46.85 | 00:00:00 | | 2014-05-22 | 12,711,900 | 46.78 | 47.15 | 46.77 | 47.14 | 00:00:00 | | 2014-05-23 | 9,571,800 | 47.23 | 47.40 | 47.09 | 47.29 | 00:00:00 | | 2014-05-27 | 24,503,800 | 47.62 | 48.35 | 47.41 | 47.57 | 00:00:00 | | 2014-05-28 | 14,178,100 | 47.48 | 47.89 | 47.31 | 47.32 | 00:00:00 | | 2014-05-29 | 15,552,800 | 47.35 | 47.50 | 47.21 | 47.28 | 00:00:00 | | 2014-05-30 | 11,538,700 | 47.19 | 47.60 | 47.15 | 47.57 | 00:00:00 | | 2014-06-02 | 11,887,400 | 47.60 | 47.96 | 47.43 | 47.76 | 00:00:00 | | 2014-06-03 | 16,105,800 | 47.51 | 48.26 | 47.46 | 48.19 | 00:00:00 | | 2014-06-04 | 13,075,300 | 48.04 | 48.20 | 47.82 | 47.88 | 00:00:00 | | 2014-06-05 | 17,048,300 | 48.01 | 48.80 | 47.89 | 48.63 | 00:00:00 | | 2014-06-06 | 19,149,500 | 48.70 | 49.20 | 48.62 | 48.93 | 00:00:00 | | 2014-06-09 | 14,235,700 | 48.99 | 49.59 | 48.95 | 49.58 | 00:00:00 | | 2014-06-10 | 12,769,300 | 49.49 | 49.50 | 48.99 | 49.33 | 00:00:00 | | 2014-06-11 | 13,944,200 | 49.03 | 49.27 | 48.64 | 48.81 | 00:00:00 | | 2014-06-12 | 15,670,200 | 48.62 | 48.71 | 48.10 | 48.27 | 00:00:00 | | 2014-06-13 | 34,816,400 | 48.14 | 48.67 | 47.12 | 47.59 | 00:00:00 | | 2014-06-16 | 12,790,900 | 47.47 | 47.78 | 47.04 | 47.64 | 00:00:00 | | 2014-06-17 | 13,946,300 | 47.48 | 48.05 | 47.35 | 47.79 | 00:00:00 | | 2014-06-18 | 14,468,500 | 47.77 | 48.00 | 47.41 | 47.93 | 00:00:00 | | 2014-06-19 | 15,747,900 | 47.95 | 47.97 | 47.34 | 47.56 | 00:00:00 | | 2014-06-20 | 18,832,900 | 47.77 | 47.82 | 47.07 | 47.34 | 00:00:00 | | 2014-06-23 | 18,431,400 | 47.13 | 48.18 | 47.10 | 48.06 | 00:00:00 | | 2014-06-24 | 16,916,400 | 47.85 | 48.48 | 47.71 | 47.81 | 00:00:00 | | 2014-06-25 | 12,704,600 | 47.67 | 48.07 | 47.56 | 47.82 | 00:00:00 | | 2014-06-26 | 18,875,700 | 47.71 | 47.74 | 47.03 | 47.23 | 00:00:00 | | 2014-06-27 | 19,162,000 | 47.22 | 47.34 | 46.92 | 47.14 | 00:00:00 | | 2014-06-30 | 12,290,400 | 47.16 | 47.30 | 47.01 | 47.10 | 00:00:00 | | 2014-07-01 | 16,699,800 | 47.42 | 47.90 | 47.22 | 47.46 | 00:00:00 | | 2014-07-02 | 16,774,600 | 47.54 | 48.25 | 47.50 | 48.01 | 00:00:00 | | 2014-07-03 | 13,643,100 | 48.38 | 48.71 | 48.07 | 48.24 | 00:00:00 | | 2014-07-07 | 12,052,300 | 48.05 | 48.11 | 47.59 | 47.98 | 00:00:00 | | 2014-07-08 | 13,808,800 | 47.70 | 47.73 | 47.25 | 47.42 | 00:00:00 | | 2014-07-09 | 14,195,300 | 47.47 | 47.67 | 47.20 | 47.38 | 00:00:00 | | 2014-07-10 | 18,671,600 | 46.71 | 47.05 | 46.55 | 46.90 | 00:00:00 | | 2014-07-11 | 15,205,700 | 46.82 | 47.01 | 46.57 | 47.00 | 00:00:00 | | 2014-07-14 | 36,149,700 | 48.67 | 48.83 | 48.35 | 48.42 | 00:00:00 | | 2014-07-15 | 34,419,100 | 48.82 | 49.46 | 48.82 | 49.29 | 00:00:00 | | 2014-07-16 | 23,590,400 | 49.49 | 49.87 | 49.40 | 49.82 | 00:00:00 | | 2014-07-17 | 23,847,600 | 49.50 | 49.98 | 49.16 | 49.18 | 00:00:00 | | 2014-07-18 | 15,453,900 | 49.49 | 49.81 | 49.31 | 49.56 | 00:00:00 | | 2014-07-21 | 10,920,200 | 49.16 | 49.47 | 49.07 | 49.35 | 00:00:00 | | 2014-07-22 | 13,125,500 | 49.60 | 49.83 | 49.38 | 49.60 | 00:00:00 | | 2014-07-23 | 20,099,200 | 49.61 | 50.59 | 49.36 | 50.18 | 00:00:00 | | 2014-07-24 | 13,282,600 | 50.22 | 50.47 | 49.96 | 50.09 | 00:00:00 | | 2014-07-25 | 10,082,900 | 49.99 | 50.20 | 49.94 | 50.03 | 00:00:00 | | 2014-07-28 | 12,070,400 | 49.95 | 50.08 | 49.54 | 49.70 | 00:00:00 | | 2014-07-29 | 13,165,800 | 49.73 | 49.87 | 49.42 | 49.42 | 00:00:00 | | 2014-07-30 | 15,327,600 | 49.67 | 50.27 | 49.63 | 50.00 | 00:00:00 | | 2014-07-31 | 23,519,800 | 49.56 | 49.92 | 48.91 | 48.91 | 00:00:00 | | 2014-08-01 | 21,822,700 | 48.59 | 49.03 | 47.90 | 48.10 | 00:00:00 | | 2014-08-04 | 14,277,000 | 48.45 | 48.50 | 48.06 | 48.34 | 00:00:00 | | 2014-08-05 | 15,912,700 | 48.26 | 48.49 | 47.65 | 47.89 | 00:00:00 | | 2014-08-06 | 13,038,300 | 47.75 | 48.53 | 47.75 | 48.14 | 00:00:00 | | 2014-08-07 | 12,364,600 | 48.50 | 48.63 | 47.89 | 48.06 | 00:00:00 | | 2014-08-08 | 11,822,900 | 48.06 | 48.50 | 47.78 | 48.45 | 00:00:00 | | 2014-08-11 | 9,130,300 | 48.55 | 48.60 | 48.23 | 48.39 | 00:00:00 | | 2014-08-12 | 9,238,600 | 48.21 | 48.68 | 48.05 | 48.44 | 00:00:00 | | 2014-08-13 | 8,602,600 | 48.62 | 48.89 | 48.53 | 48.75 | 00:00:00 | | 2014-08-14 | 9,693,100 | 48.83 | 49.15 | 48.74 | 49.13 | 00:00:00 | | 2014-08-15 | 16,215,300 | 49.29 | 49.48 | 48.32 | 48.72 | 00:00:00 | | 2014-08-18 | 13,199,700 | 49.05 | 49.58 | 48.97 | 49.51 | 00:00:00 | | 2014-08-19 | 13,073,300 | 49.53 | 50.25 | 49.52 | 49.70 | 00:00:00 | | 2014-08-20 | 9,039,500 | 49.63 | 49.92 | 49.46 | 49.80 | 00:00:00 | | 2014-08-21 | 24,162,400 | 49.97 | 51.22 | 49.80 | 51.07 | 00:00:00 | | 2014-08-22 | 20,002,900 | 50.94 | 51.67 | 50.73 | 50.93 | 00:00:00 | | 2014-08-25 | 17,502,900 | 51.28 | 51.99 | 51.28 | 51.63 | 00:00:00 | | 2014-08-26 | 18,384,700 | 51.52 | 52.39 | 51.46 | 52.13 | 00:00:00 | | 2014-08-27 | 13,398,400 | 52.12 | 52.27 | 51.68 | 51.86 | 00:00:00 | | 2014-08-28 | 10,255,900 | 51.52 | 51.62 | 51.28 | 51.39 | 00:00:00 | | 2014-08-29 | 8,981,300 | 51.53 | 51.83 | 51.46 | 51.65 | 00:00:00 | | 2014-09-02 | 11,452,100 | 51.78 | 51.98 | 51.44 | 51.96 | 00:00:00 | | 2014-09-03 | 15,116,800 | 52.24 | 52.53 | 52.04 | 52.23 | 00:00:00 | | 2014-09-04 | 15,694,900 | 52.25 | 52.88 | 52.22 | 52.47 | 00:00:00 | | 2014-09-05 | 17,484,800 | 52.31 | 52.49 | 51.72 | 52.30 | 00:00:00 | | 2014-09-08 | 13,557,800 | 52.16 | 52.77 | 51.91 | 52.05 | 00:00:00 | | 2014-09-09 | 14,584,100 | 51.64 | 51.78 | 51.12 | 51.26 | 00:00:00 | | 2014-09-10 | 13,013,600 | 51.24 | 51.99 | 51.18 | 51.83 | 00:00:00 | | 2014-09-11 | 14,084,300 | 51.61 | 52.26 | 51.52 | 52.23 | 00:00:00 | | 2014-09-12 | 18,329,200 | 52.20 | 52.86 | 52.09 | 52.38 | 00:00:00 | | 2014-09-15 | 12,805,700 | 52.37 | 52.52 | 51.92 | 52.31 | 00:00:00 | | 2014-09-16 | 13,221,300 | 52.12 | 52.41 | 51.91 | 52.36 | 00:00:00 | | 2014-09-17 | 20,379,900 | 52.32 | 53.05 | 52.22 | 52.39 | 00:00:00 | | 2014-09-18 | 27,307,100 | 52.70 | 53.90 | 52.48 | 53.66 | 00:00:00 | | 2014-09-19 | 22,153,100 | 53.98 | 54.13 | 53.26 | 53.48 | 00:00:00 | | 2014-09-22 | 16,654,900 | 53.44 | 53.74 | 52.96 | 53.04 | 00:00:00 | | 2014-09-23 | 14,586,000 | 52.75 | 53.25 | 52.75 | 52.84 | 00:00:00 | | 2014-09-24 | 15,606,000 | 52.90 | 53.32 | 52.49 | 53.26 | 00:00:00 | | 2014-09-25 | 19,262,500 | 53.23 | 53.27 | 51.96 | 51.96 | 00:00:00 | | 2014-09-26 | 10,474,200 | 51.99 | 52.59 | 51.96 | 52.49 | 00:00:00 | | 2014-09-29 | 13,006,900 | 51.75 | 52.27 | 51.32 | 52.05 | 00:00:00 | | 2014-09-30 | 21,787,700 | 52.08 | 52.49 | 51.63 | 51.82 | 00:00:00 | | 2014-10-01 | 20,757,500 | 51.68 | 51.85 | 50.89 | 51.10 | 00:00:00 | | 2014-10-02 | 18,393,400 | 50.94 | 51.52 | 50.66 | 51.25 | 00:00:00 | | 2014-10-03 | 17,716,300 | 51.71 | 52.43 | 51.64 | 52.32 | 00:00:00 | | 2014-10-06 | 12,675,100 | 52.57 | 52.67 | 52.13 | 52.28 | 00:00:00 | | 2014-10-07 | 16,837,100 | 51.99 | 52.07 | 51.27 | 51.27 | 00:00:00 | | 2014-10-08 | 23,356,300 | 51.21 | 52.60 | 51.18 | 52.54 | 00:00:00 | | 2014-10-09 | 22,423,700 | 52.48 | 52.48 | 51.01 | 51.14 | 00:00:00 | | 2014-10-10 | 27,764,500 | 50.93 | 51.29 | 50.11 | 50.11 | 00:00:00 | | 2014-10-13 | 26,011,500 | 50.14 | 50.87 | 49.86 | 49.90 | 00:00:00 | | 2014-10-14 | 41,368,500 | 51.15 | 51.63 | 50.44 | 51.47 | 00:00:00 | | 2014-10-15 | 55,377,700 | 50.90 | 50.93 | 48.11 | 49.68 | 00:00:00 | | 2014-10-16 | 28,295,100 | 48.98 | 50.21 | 48.74 | 49.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
