|
 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 | | 2014-10-16 | 28,295,100 | 48.98 | 50.21 | 48.74 | 49.75 | 00:00:00 | | 2014-10-17 | 21,969,900 | 50.49 | 50.72 | 49.74 | 50.07 | 00:00:00 | | 2014-10-20 | 13,796,700 | 50.03 | 50.62 | 49.96 | 50.53 | 00:00:00 | | 2014-10-21 | 17,798,300 | 51.04 | 51.49 | 50.75 | 51.27 | 00:00:00 | | 2014-10-22 | 16,664,500 | 51.27 | 51.80 | 50.68 | 50.70 | 00:00:00 | | 2014-10-23 | 15,167,500 | 51.25 | 51.90 | 51.09 | 51.41 | 00:00:00 | | 2014-10-24 | 13,284,400 | 51.44 | 51.87 | 51.37 | 51.80 | 00:00:00 | | 2014-10-27 | 12,134,600 | 51.48 | 51.65 | 51.17 | 51.59 | 00:00:00 | | 2014-10-28 | 16,529,200 | 51.64 | 52.52 | 51.64 | 52.44 | 00:00:00 | | 2014-10-29 | 16,322,200 | 52.48 | 52.75 | 52.09 | 52.65 | 00:00:00 | | 2014-10-30 | 21,027,700 | 52.62 | 53.40 | 52.34 | 53.15 | 00:00:00 | | 2014-10-31 | 27,639,400 | 53.40 | 53.90 | 52.99 | 53.53 | 00:00:00 | | 2014-11-03 | 12,123,000 | 53.42 | 53.75 | 53.02 | 53.47 | 00:00:00 | | 2014-11-04 | 13,618,000 | 53.28 | 53.32 | 52.63 | 53.19 | 00:00:00 | | 2014-11-05 | 18,546,200 | 53.59 | 54.11 | 53.26 | 54.02 | 00:00:00 | | 2014-11-06 | 13,615,900 | 53.97 | 54.30 | 53.81 | 53.99 | 00:00:00 | | 2014-11-07 | 13,476,500 | 53.86 | 54.01 | 53.54 | 53.75 | 00:00:00 | | 2014-11-10 | 11,234,100 | 53.57 | 53.89 | 53.54 | 53.89 | 00:00:00 | | 2014-11-11 | 9,524,300 | 53.90 | 54.09 | 53.76 | 53.81 | 00:00:00 | | 2014-11-12 | 10,271,400 | 53.34 | 53.62 | 53.07 | 53.42 | 00:00:00 | | 2014-11-13 | 12,667,000 | 53.48 | 53.58 | 52.98 | 53.44 | 00:00:00 | | 2014-11-14 | 11,339,200 | 53.31 | 53.60 | 53.26 | 53.38 | 00:00:00 | | 2014-11-17 | 10,189,100 | 53.06 | 53.64 | 53.05 | 53.57 | 00:00:00 | | 2014-11-18 | 12,907,700 | 53.56 | 54.17 | 53.51 | 53.81 | 00:00:00 | | 2014-11-19 | 8,664,900 | 53.83 | 53.83 | 53.38 | 53.66 | 00:00:00 | | 2014-11-20 | 9,721,200 | 53.25 | 53.57 | 53.11 | 53.52 | 00:00:00 | | 2014-11-21 | 15,139,600 | 54.07 | 54.35 | 53.61 | 53.66 | 00:00:00 | | 2014-11-24 | 83,100 | 26.43 | 26.45 | 26.38 | 26.43 | 00:00:00 | | 2014-11-25 | 13,212,100 | 54.40 | 54.52 | 54.06 | 54.33 | 00:00:00 | | 2014-11-26 | 8,704,200 | 54.45 | 54.48 | 54.00 | 54.13 | 00:00:00 | | 2014-11-28 | 5,876,800 | 54.00 | 54.18 | 53.83 | 53.97 | 00:00:00 | | 2014-12-01 | 13,825,700 | 53.80 | 53.91 | 53.05 | 53.35 | 00:00:00 | | 2014-12-02 | 15,957,100 | 53.51 | 54.47 | 53.51 | 54.36 | 00:00:00 | | 2014-12-03 | 21,221,500 | 54.47 | 55.28 | 54.31 | 55.21 | 00:00:00 | | 2014-12-04 | 13,407,400 | 54.97 | 55.43 | 54.69 | 55.18 | 00:00:00 | | 2014-12-05 | 21,945,900 | 55.52 | 56.49 | 55.46 | 56.08 | 00:00:00 | | 2014-12-08 | 21,799,300 | 55.98 | 56.95 | 55.75 | 56.37 | 00:00:00 | | 2014-12-09 | 26,262,900 | 55.44 | 56.14 | 54.69 | 55.85 | 00:00:00 | | 2014-12-10 | 22,440,700 | 55.51 | 55.92 | 54.35 | 54.47 | 00:00:00 | | 2014-12-11 | 20,641,300 | 54.65 | 55.23 | 54.42 | 54.51 | 00:00:00 | | 2014-12-12 | 23,137,300 | 53.98 | 54.35 | 53.23 | 53.40 | 00:00:00 | | 2014-12-15 | 20,956,200 | 54.08 | 54.08 | 52.52 | 52.79 | 00:00:00 | | 2014-12-16 | 34,745,200 | 52.16 | 52.84 | 51.12 | 51.17 | 00:00:00 | | 2014-12-17 | 26,904,600 | 51.21 | 52.48 | 51.11 | 52.45 | 00:00:00 | | 2014-12-18 | 23,478,100 | 53.40 | 54.10 | 53.13 | 54.10 | 00:00:00 | | 2014-12-19 | 22,129,000 | 53.99 | 54.48 | 53.75 | 54.01 | 00:00:00 | | 2014-12-22 | 11,742,300 | 54.04 | 54.27 | 53.52 | 53.96 | 00:00:00 | | 2014-12-23 | 12,277,000 | 54.02 | 54.86 | 53.93 | 54.42 | 00:00:00 | | 2014-12-24 | 6,237,400 | 54.68 | 54.90 | 54.32 | 54.54 | 00:00:00 | | 2014-12-26 | 6,259,000 | 54.63 | 54.77 | 54.41 | 54.43 | 00:00:00 | | 2014-12-29 | 9,887,500 | 54.14 | 55.08 | 54.03 | 54.73 | 00:00:00 | | 2014-12-30 | 8,188,600 | 54.51 | 54.95 | 54.25 | 54.84 | 00:00:00 | | 2014-12-31 | 10,023,900 | 54.95 | 55.07 | 54.10 | 54.11 | 00:00:00 | | 2015-01-02 | 11,137,800 | 54.36 | 54.69 | 53.79 | 54.26 | 00:00:00 | | 2015-01-05 | 20,945,400 | 53.91 | 53.96 | 52.33 | 52.55 | 00:00:00 | | 2015-01-06 | 31,989,300 | 52.68 | 52.77 | 50.53 | 50.70 | 00:00:00 | | 2015-01-07 | 27,872,600 | 51.51 | 51.55 | 50.62 | 51.17 | 00:00:00 | | 2015-01-08 | 17,467,200 | 51.77 | 52.08 | 51.50 | 51.94 | 00:00:00 | | 2015-01-09 | 20,180,200 | 52.17 | 52.24 | 50.77 | 50.78 | 00:00:00 | | 2015-01-12 | 22,725,800 | 50.82 | 50.91 | 50.03 | 50.38 | 00:00:00 | | 2015-01-13 | 23,201,800 | 50.66 | 51.23 | 49.61 | 50.02 | 00:00:00 | | 2015-01-14 | 44,588,300 | 48.96 | 49.10 | 47.77 | 49.05 | 00:00:00 | | 2015-01-15 | 48,799,400 | 48.06 | 48.24 | 46.91 | 47.23 | 00:00:00 | | 2015-01-16 | 32,307,000 | 46.70 | 47.69 | 46.60 | 47.61 | 00:00:00 | | 2015-01-20 | 25,561,000 | 47.98 | 48.00 | 47.15 | 47.26 | 00:00:00 | | 2015-01-21 | 22,873,300 | 47.37 | 48.23 | 47.15 | 47.74 | 00:00:00 | | 2015-01-22 | 29,598,900 | 48.26 | 49.75 | 47.93 | 49.57 | 00:00:00 | | 2015-01-23 | 18,984,700 | 49.49 | 49.76 | 48.61 | 48.62 | 00:00:00 | | 2015-01-26 | 13,817,500 | 48.48 | 49.03 | 48.41 | 48.89 | 00:00:00 | | 2015-01-27 | 16,401,200 | 48.04 | 48.65 | 47.77 | 48.31 | 00:00:00 | | 2015-01-28 | 26,065,300 | 48.37 | 48.51 | 47.11 | 47.11 | 00:00:00 | | 2015-01-29 | 19,865,700 | 47.07 | 47.78 | 46.83 | 47.62 | 00:00:00 | | 2015-01-30 | 23,721,400 | 47.09 | 47.73 | 46.90 | 46.95 | 00:00:00 | | 2015-02-02 | 19,176,100 | 47.20 | 47.77 | 46.90 | 47.72 | 00:00:00 | | 2015-02-03 | 25,220,200 | 48.46 | 49.22 | 48.35 | 48.88 | 00:00:00 | | 2015-02-04 | 19,545,400 | 48.57 | 49.00 | 48.30 | 48.40 | 00:00:00 | | 2015-02-05 | 15,481,900 | 48.74 | 49.00 | 48.22 | 48.54 | 00:00:00 | | 2015-02-06 | 25,752,200 | 49.40 | 49.95 | 49.06 | 49.14 | 00:00:00 | | 2015-02-09 | 16,364,900 | 48.86 | 49.51 | 48.44 | 49.21 | 00:00:00 | | 2015-02-10 | 17,223,700 | 50.00 | 50.06 | 49.14 | 49.39 | 00:00:00 | | 2015-02-11 | 13,079,500 | 49.15 | 49.88 | 49.11 | 49.68 | 00:00:00 | | 2015-02-12 | 28,889,400 | 49.94 | 51.09 | 49.77 | 50.89 | 00:00:00 | | 2015-02-13 | 17,448,500 | 51.01 | 51.49 | 50.81 | 51.20 | 00:00:00 | | 2015-02-17 | 14,566,100 | 50.95 | 51.80 | 50.90 | 51.69 | 00:00:00 | | 2015-02-18 | 17,659,700 | 51.30 | 51.67 | 51.09 | 51.42 | 00:00:00 | | 2015-02-19 | 11,272,000 | 51.28 | 51.54 | 51.04 | 51.12 | 00:00:00 | | 2015-02-20 | 19,420,200 | 51.05 | 51.91 | 50.36 | 51.78 | 00:00:00 | | 2015-02-23 | 15,282,600 | 51.53 | 51.54 | 50.75 | 51.32 | 00:00:00 | | 2015-02-24 | 20,250,900 | 51.42 | 52.30 | 51.39 | 51.90 | 00:00:00 | | 2015-02-25 | 10,661,600 | 51.65 | 52.11 | 51.55 | 52.09 | 00:00:00 | | 2015-02-26 | 16,358,100 | 52.03 | 52.49 | 51.91 | 52.41 | 00:00:00 | | 2015-02-27 | 18,337,500 | 52.32 | 52.87 | 52.17 | 52.42 | 00:00:00 | | 2015-03-02 | 19,346,900 | 52.42 | 53.52 | 52.05 | 53.49 | 00:00:00 | | 2015-03-03 | 24,281,900 | 53.94 | 54.00 | 53.43 | 53.73 | 00:00:00 | | 2015-03-04 | 14,610,000 | 53.48 | 53.86 | 53.24 | 53.67 | 00:00:00 | | 2015-03-05 | 13,853,800 | 53.71 | 53.73 | 53.15 | 53.56 | 00:00:00 | | 2015-03-06 | 40,296,600 | 53.75 | 54.01 | 52.93 | 53.06 | 00:00:00 | | 2015-03-09 | 17,542,600 | 52.88 | 53.17 | 52.77 | 52.95 | 00:00:00 | | 2015-03-10 | 28,713,300 | 52.07 | 52.30 | 51.23 | 51.23 | 00:00:00 | | 2015-03-11 | 30,678,500 | 51.62 | 52.76 | 51.52 | 52.33 | 00:00:00 | | 2015-03-12 | 49,668,200 | 54.00 | 54.72 | 53.45 | 54.08 | 00:00:00 | | 2015-03-13 | 20,647,700 | 53.90 | 54.24 | 53.26 | 53.54 | 00:00:00 | | 2015-03-16 | 17,031,600 | 53.74 | 54.04 | 53.40 | 53.69 | 00:00:00 | | 2015-03-17 | 13,740,300 | 53.21 | 53.99 | 53.16 | 53.84 | 00:00:00 | | 2015-03-18 | 18,378,200 | 53.42 | 53.94 | 53.17 | 53.72 | 00:00:00 | | 2015-03-19 | 21,124,700 | 53.57 | 53.62 | 52.20 | 52.38 | 00:00:00 | | 2015-03-20 | 21,950,600 | 52.44 | 53.17 | 52.41 | 52.98 | 00:00:00 | | 2015-03-23 | 13,106,800 | 53.03 | 53.05 | 52.48 | 52.48 | 00:00:00 | | 2015-03-24 | 12,645,400 | 52.35 | 52.44 | 51.94 | 51.94 | 00:00:00 | | 2015-03-25 | 15,117,000 | 51.98 | 52.11 | 51.35 | 51.38 | 00:00:00 | | 2015-03-26 | 21,839,600 | 51.19 | 51.46 | 50.47 | 51.19 | 00:00:00 | | 2015-03-27 | 16,052,400 | 51.49 | 51.49 | 50.72 | 51.00 | 00:00:00 | | 2015-03-30 | 13,289,200 | 51.33 | 52.00 | 51.31 | 51.64 | 00:00:00 | | 2015-03-31 | 13,909,300 | 51.26 | 51.77 | 51.16 | 51.52 | 00:00:00 | | 2015-04-01 | 21,574,400 | 51.37 | 51.90 | 51.01 | 51.62 | 00:00:00 | | 2015-04-02 | 13,959,200 | 51.68 | 52.22 | 51.59 | 51.86 | 00:00:00 | | 2015-04-06 | 13,245,500 | 51.16 | 51.96 | 50.98 | 51.62 | 00:00:00 | | 2015-04-07 | 11,562,700 | 51.83 | 51.93 | 51.39 | 51.52 | 00:00:00 | | 2015-04-08 | 11,773,000 | 51.67 | 52.22 | 51.63 | 51.89 | 00:00:00 | | 2015-04-09 | 13,575,100 | 51.73 | 52.21 | 51.69 | 52.13 | 00:00:00 | | 2015-04-10 | 13,014,100 | 52.08 | 52.68 | 51.98 | 52.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
