|
 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 | | 2015-04-10 | 13,014,100 | 52.08 | 52.68 | 51.98 | 52.43 | 00:00:00 | | 2015-04-13 | 11,984,400 | 52.48 | 52.95 | 52.41 | 52.66 | 00:00:00 | | 2015-04-14 | 13,259,700 | 52.93 | 53.00 | 52.38 | 52.73 | 00:00:00 | | 2015-04-15 | 19,041,100 | 52.93 | 53.38 | 52.75 | 53.21 | 00:00:00 | | 2015-04-16 | 38,282,400 | 53.98 | 54.46 | 53.80 | 54.02 | 00:00:00 | | 2015-04-17 | 23,200,200 | 53.51 | 54.10 | 52.95 | 53.07 | 00:00:00 | | 2015-04-20 | 14,723,600 | 53.30 | 53.57 | 53.09 | 53.20 | 00:00:00 | | 2015-04-21 | 19,554,400 | 53.35 | 53.46 | 52.25 | 52.48 | 00:00:00 | | 2015-04-22 | 14,873,400 | 52.52 | 53.38 | 52.35 | 53.10 | 00:00:00 | | 2015-04-23 | 13,049,600 | 53.01 | 53.40 | 52.82 | 53.22 | 00:00:00 | | 2015-04-24 | 10,150,500 | 53.16 | 53.22 | 52.85 | 52.90 | 00:00:00 | | 2015-04-27 | 15,602,300 | 52.88 | 53.39 | 52.78 | 52.80 | 00:00:00 | | 2015-04-28 | 14,134,500 | 52.67 | 53.10 | 52.25 | 53.02 | 00:00:00 | | 2015-04-29 | 22,542,400 | 52.65 | 53.99 | 52.61 | 53.76 | 00:00:00 | | 2015-04-30 | 19,420,600 | 53.75 | 53.97 | 52.92 | 53.32 | 00:00:00 | | 2015-05-01 | 13,147,600 | 53.64 | 53.84 | 53.31 | 53.76 | 00:00:00 | | 2015-05-04 | 15,670,100 | 53.85 | 54.26 | 53.74 | 54.17 | 00:00:00 | | 2015-05-05 | 20,669,100 | 53.99 | 54.30 | 53.25 | 53.35 | 00:00:00 | | 2015-05-06 | 19,414,800 | 53.56 | 53.90 | 52.35 | 52.82 | 00:00:00 | | 2015-05-07 | 14,954,200 | 52.59 | 53.44 | 52.41 | 53.31 | 00:00:00 | | 2015-05-08 | 17,320,300 | 53.55 | 54.11 | 53.30 | 54.02 | 00:00:00 | | 2015-05-11 | 13,896,800 | 53.92 | 54.16 | 53.80 | 53.97 | 00:00:00 | | 2015-05-12 | 13,336,900 | 53.67 | 53.98 | 53.23 | 53.74 | 00:00:00 | | 2015-05-13 | 15,810,400 | 53.72 | 54.36 | 53.48 | 54.20 | 00:00:00 | | 2015-05-14 | 14,249,600 | 54.43 | 54.73 | 54.33 | 54.60 | 00:00:00 | | 2015-05-15 | 10,377,200 | 54.59 | 54.61 | 54.03 | 54.24 | 00:00:00 | | 2015-05-18 | 11,717,600 | 54.19 | 54.90 | 54.17 | 54.67 | 00:00:00 | | 2015-05-19 | 18,203,700 | 54.79 | 55.37 | 54.75 | 55.33 | 00:00:00 | | 2015-05-20 | 13,954,600 | 55.27 | 55.30 | 54.75 | 54.89 | 00:00:00 | | 2015-05-21 | 11,799,200 | 54.69 | 55.10 | 54.61 | 54.84 | 00:00:00 | | 2015-05-22 | 12,652,000 | 54.78 | 55.33 | 54.68 | 54.97 | 00:00:00 | | 2015-05-26 | 16,564,500 | 54.75 | 54.84 | 54.01 | 54.24 | 00:00:00 | | 2015-05-27 | 13,699,400 | 54.34 | 54.98 | 54.20 | 54.87 | 00:00:00 | | 2015-05-28 | 13,380,900 | 54.82 | 54.82 | 54.22 | 54.55 | 00:00:00 | | 2015-05-29 | 13,841,400 | 54.46 | 54.49 | 53.87 | 54.08 | 00:00:00 | | 2015-06-01 | 18,156,300 | 54.68 | 55.05 | 54.44 | 54.45 | 00:00:00 | | 2015-06-02 | 17,765,400 | 54.40 | 55.02 | 54.13 | 54.72 | 00:00:00 | | 2015-06-03 | 21,240,500 | 55.04 | 56.02 | 55.01 | 55.63 | 00:00:00 | | 2015-06-04 | 18,517,600 | 55.45 | 56.00 | 55.16 | 55.33 | 00:00:00 | | 2015-06-05 | 26,500,400 | 56.02 | 56.58 | 55.84 | 56.24 | 00:00:00 | | 2015-06-08 | 14,961,600 | 56.25 | 56.50 | 55.65 | 55.65 | 00:00:00 | | 2015-06-09 | 15,193,100 | 55.57 | 56.36 | 55.22 | 56.00 | 00:00:00 | | 2015-06-10 | 21,275,600 | 56.27 | 57.21 | 56.18 | 57.02 | 00:00:00 | | 2015-06-11 | 19,187,100 | 57.20 | 57.50 | 56.93 | 57.21 | 00:00:00 | | 2015-06-12 | 13,860,600 | 57.01 | 57.25 | 56.67 | 57.11 | 00:00:00 | | 2015-06-15 | 17,698,400 | 56.62 | 56.94 | 56.11 | 56.65 | 00:00:00 | | 2015-06-16 | 13,563,800 | 56.52 | 57.13 | 56.36 | 57.07 | 00:00:00 | | 2015-06-17 | 17,801,900 | 57.07 | 57.15 | 56.38 | 56.54 | 00:00:00 | | 2015-06-18 | 18,739,300 | 56.66 | 56.88 | 55.98 | 56.76 | 00:00:00 | | 2015-06-19 | 18,840,500 | 56.51 | 56.81 | 56.17 | 56.23 | 00:00:00 | | 2015-06-22 | 13,011,600 | 56.86 | 57.21 | 56.76 | 56.95 | 00:00:00 | | 2015-06-23 | 16,216,100 | 57.28 | 57.64 | 57.12 | 57.39 | 00:00:00 | | 2015-06-24 | 19,235,500 | 56.66 | 56.99 | 56.50 | 56.66 | 00:00:00 | | 2015-06-25 | 12,176,200 | 56.99 | 57.06 | 56.18 | 56.19 | 00:00:00 | | 2015-06-26 | 12,148,300 | 56.47 | 56.65 | 56.10 | 56.34 | 00:00:00 | | 2015-06-29 | 22,260,400 | 55.04 | 55.62 | 54.85 | 54.88 | 00:00:00 | | 2015-06-30 | 17,596,700 | 55.52 | 55.68 | 54.81 | 55.24 | 00:00:00 | | 2015-07-01 | 17,606,100 | 56.01 | 56.01 | 55.24 | 55.68 | 00:00:00 | | 2015-07-02 | 12,062,800 | 55.43 | 55.85 | 55.07 | 55.37 | 00:00:00 | | 2015-07-06 | 12,678,200 | 54.79 | 55.25 | 54.50 | 55.08 | 00:00:00 | | 2015-07-07 | 31,993,200 | 54.97 | 55.05 | 53.03 | 54.50 | 00:00:00 | | 2015-07-08 | 26,029,500 | 53.81 | 53.81 | 52.77 | 52.80 | 00:00:00 | | 2015-07-09 | 23,472,100 | 53.84 | 54.15 | 53.60 | 53.71 | 00:00:00 | | 2015-07-10 | 16,514,800 | 54.55 | 54.79 | 54.30 | 54.56 | 00:00:00 | | 2015-07-13 | 18,803,900 | 55.04 | 55.69 | 55.04 | 55.54 | 00:00:00 | | 2015-07-14 | 18,174,900 | 55.37 | 56.12 | 55.24 | 55.91 | 00:00:00 | | 2015-07-15 | 20,470,500 | 56.26 | 56.79 | 55.95 | 56.46 | 00:00:00 | | 2015-07-16 | 40,826,800 | 57.90 | 58.65 | 57.71 | 58.59 | 00:00:00 | | 2015-07-17 | 21,032,600 | 58.53 | 58.89 | 58.34 | 58.75 | 00:00:00 | | 2015-07-20 | 16,016,600 | 58.96 | 59.30 | 58.63 | 58.85 | 00:00:00 | | 2015-07-21 | 21,541,700 | 58.80 | 59.31 | 58.80 | 59.10 | 00:00:00 | | 2015-07-22 | 30,156,200 | 59.12 | 60.53 | 59.03 | 60.34 | 00:00:00 | | 2015-07-23 | 29,202,300 | 60.29 | 60.95 | 59.73 | 59.87 | 00:00:00 | | 2015-07-24 | 24,738,600 | 59.70 | 59.77 | 58.33 | 58.70 | 00:00:00 | | 2015-07-27 | 20,365,200 | 57.90 | 58.33 | 57.43 | 57.96 | 00:00:00 | | 2015-07-28 | 12,537,800 | 58.45 | 58.50 | 57.78 | 58.37 | 00:00:00 | | 2015-07-29 | 14,421,800 | 58.56 | 59.15 | 58.43 | 58.92 | 00:00:00 | | 2015-07-30 | 11,202,100 | 58.73 | 59.05 | 58.30 | 58.88 | 00:00:00 | | 2015-07-31 | 12,529,300 | 58.79 | 58.84 | 58.37 | 58.46 | 00:00:00 | | 2015-08-03 | 10,508,700 | 58.62 | 58.67 | 57.95 | 58.44 | 00:00:00 | | 2015-08-04 | 10,984,500 | 58.37 | 58.87 | 58.29 | 58.47 | 00:00:00 | | 2015-08-05 | 10,600,200 | 58.94 | 59.25 | 58.60 | 58.74 | 00:00:00 | | 2015-08-06 | 14,707,400 | 58.82 | 58.96 | 57.90 | 58.10 | 00:00:00 | | 2015-08-07 | 11,923,800 | 58.18 | 58.61 | 57.44 | 57.91 | 00:00:00 | | 2015-08-10 | 10,806,900 | 58.26 | 58.84 | 58.21 | 58.74 | 00:00:00 | | 2015-08-11 | 18,897,600 | 58.01 | 58.25 | 57.24 | 57.64 | 00:00:00 | | 2015-08-12 | 27,428,700 | 56.94 | 57.24 | 55.31 | 56.91 | 00:00:00 | | 2015-08-13 | 15,744,800 | 57.03 | 57.60 | 56.50 | 57.33 | 00:00:00 | | 2015-08-14 | 8,864,000 | 57.18 | 57.72 | 57.18 | 57.59 | 00:00:00 | | 2015-08-17 | 11,139,200 | 57.16 | 57.85 | 56.99 | 57.77 | 00:00:00 | | 2015-08-18 | 11,593,200 | 57.67 | 57.92 | 57.40 | 57.55 | 00:00:00 | | 2015-08-19 | 17,673,200 | 57.18 | 57.52 | 56.56 | 57.00 | 00:00:00 | | 2015-08-20 | 28,377,600 | 56.03 | 56.31 | 55.33 | 55.33 | 00:00:00 | | 2015-08-21 | 33,333,100 | 54.40 | 55.05 | 53.58 | 53.60 | 00:00:00 | | 2015-08-24 | 37,767,000 | 49.13 | 52.53 | 47.10 | 50.34 | 00:00:00 | | 2015-08-25 | 27,809,200 | 52.70 | 52.75 | 49.88 | 49.88 | 00:00:00 | | 2015-08-26 | 30,721,900 | 51.41 | 52.38 | 50.25 | 52.28 | 00:00:00 | | 2015-08-27 | 26,467,300 | 53.19 | 53.62 | 52.35 | 53.44 | 00:00:00 | | 2015-08-28 | 17,205,400 | 53.09 | 53.56 | 52.82 | 53.28 | 00:00:00 | | 2015-08-31 | 19,972,800 | 53.13 | 53.66 | 52.72 | 53.48 | 00:00:00 | | 2015-09-01 | 28,582,700 | 52.40 | 52.40 | 50.29 | 50.94 | 00:00:00 | | 2015-09-02 | 17,348,400 | 51.81 | 52.03 | 50.99 | 51.75 | 00:00:00 | | 2015-09-03 | 15,685,200 | 51.96 | 52.71 | 51.59 | 51.79 | 00:00:00 | | 2015-09-04 | 19,048,600 | 51.13 | 51.30 | 50.12 | 50.59 | 00:00:00 | | 2015-09-08 | 17,107,000 | 51.40 | 51.88 | 51.02 | 51.65 | 00:00:00 | | 2015-09-09 | 16,853,500 | 52.40 | 52.62 | 50.73 | 50.88 | 00:00:00 | | 2015-09-10 | 17,358,300 | 50.56 | 51.50 | 50.29 | 51.07 | 00:00:00 | | 2015-09-11 | 12,001,800 | 51.01 | 51.15 | 50.63 | 51.10 | 00:00:00 | | 2015-09-14 | 11,421,900 | 51.08 | 51.18 | 50.68 | 50.98 | 00:00:00 | | 2015-09-15 | 17,791,700 | 51.18 | 52.29 | 51.06 | 52.00 | 00:00:00 | | 2015-09-16 | 17,357,900 | 52.26 | 52.71 | 51.79 | 52.59 | 00:00:00 | | 2015-09-17 | 24,075,200 | 52.61 | 53.00 | 51.38 | 51.65 | 00:00:00 | | 2015-09-18 | 33,404,600 | 50.70 | 50.84 | 50.11 | 50.29 | 00:00:00 | | 2015-09-21 | 14,936,600 | 50.82 | 51.10 | 50.36 | 50.71 | 00:00:00 | | 2015-09-22 | 19,610,600 | 49.95 | 50.45 | 49.86 | 50.38 | 00:00:00 | | 2015-09-23 | 13,680,200 | 50.40 | 50.65 | 49.95 | 50.12 | 00:00:00 | | 2015-09-24 | 32,241,000 | 49.66 | 49.75 | 48.75 | 49.13 | 00:00:00 | | 2015-09-25 | 22,341,800 | 50.17 | 50.72 | 49.87 | 50.55 | 00:00:00 | | 2015-09-28 | 21,919,800 | 50.63 | 50.70 | 48.95 | 49.03 | 00:00:00 | | 2015-09-29 | 16,410,800 | 49.05 | 49.45 | 48.47 | 49.00 | 00:00:00 | | 2015-09-30 | 17,587,900 | 49.81 | 49.84 | 48.90 | 49.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
