|
 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 | | 2016-03-23 | 23,989,200 | 43.28 | 43.50 | 42.28 | 42.37 | 00:00:00 | | 2016-03-24 | 22,723,400 | 41.78 | 41.94 | 41.03 | 41.94 | 00:00:00 | | 2016-03-28 | 13,016,100 | 42.10 | 42.18 | 41.68 | 41.92 | 00:00:00 | | 2016-03-29 | 18,160,100 | 41.78 | 41.78 | 41.14 | 41.72 | 00:00:00 | | 2016-03-30 | 14,763,200 | 41.98 | 42.59 | 41.85 | 41.88 | 00:00:00 | | 2016-03-31 | 15,535,600 | 41.83 | 42.34 | 41.59 | 41.75 | 00:00:00 | | 2016-04-01 | 17,734,200 | 41.52 | 42.60 | 41.30 | 42.47 | 00:00:00 | | 2016-04-04 | 14,376,300 | 42.36 | 42.70 | 41.98 | 42.06 | 00:00:00 | | 2016-04-05 | 17,867,800 | 41.45 | 41.90 | 41.12 | 41.51 | 00:00:00 | | 2016-04-06 | 16,169,900 | 41.53 | 41.89 | 41.19 | 41.86 | 00:00:00 | | 2016-04-07 | 22,618,000 | 41.30 | 41.48 | 39.95 | 40.27 | 00:00:00 | | 2016-04-08 | 14,676,100 | 40.86 | 41.28 | 40.37 | 40.47 | 00:00:00 | | 2016-04-11 | 21,083,700 | 40.74 | 41.51 | 40.71 | 41.12 | 00:00:00 | | 2016-04-12 | 19,696,800 | 41.28 | 41.96 | 41.12 | 41.90 | 00:00:00 | | 2016-04-13 | 33,078,800 | 42.55 | 44.49 | 42.55 | 44.25 | 00:00:00 | | 2016-04-14 | 26,885,100 | 44.14 | 45.29 | 44.02 | 44.98 | 00:00:00 | | 2016-04-15 | 39,168,600 | 46.45 | 46.56 | 44.60 | 44.92 | 00:00:00 | | 2016-04-18 | 22,929,900 | 44.42 | 45.25 | 44.21 | 45.11 | 00:00:00 | | 2016-04-19 | 18,833,300 | 45.42 | 45.93 | 45.23 | 45.63 | 00:00:00 | | 2016-04-20 | 21,645,700 | 45.74 | 46.75 | 45.73 | 46.74 | 00:00:00 | | 2016-04-21 | 21,538,600 | 46.79 | 46.95 | 46.23 | 46.60 | 00:00:00 | | 2016-04-22 | 17,425,900 | 46.69 | 47.35 | 46.62 | 46.97 | 00:00:00 | | 2016-04-25 | 13,339,800 | 46.63 | 46.93 | 46.14 | 46.69 | 00:00:00 | | 2016-04-26 | 15,542,100 | 46.71 | 47.16 | 46.42 | 47.10 | 00:00:00 | | 2016-04-27 | 19,331,300 | 46.89 | 47.84 | 46.79 | 47.33 | 00:00:00 | | 2016-04-28 | 18,399,500 | 46.79 | 47.53 | 46.55 | 46.73 | 00:00:00 | | 2016-04-29 | 23,819,900 | 46.52 | 46.86 | 46.06 | 46.28 | 00:00:00 | | 2016-05-02 | 13,746,800 | 46.54 | 46.83 | 45.90 | 46.68 | 00:00:00 | | 2016-05-03 | 21,074,600 | 45.77 | 45.83 | 44.98 | 45.57 | 00:00:00 | | 2016-05-04 | 24,218,700 | 44.88 | 45.02 | 44.17 | 44.66 | 00:00:00 | | 2016-05-05 | 14,912,000 | 44.78 | 45.08 | 44.16 | 44.23 | 00:00:00 | | 2016-05-06 | 17,632,500 | 43.81 | 44.42 | 43.72 | 44.41 | 00:00:00 | | 2016-05-09 | 14,251,900 | 44.31 | 44.61 | 43.65 | 43.89 | 00:00:00 | | 2016-05-10 | 13,548,000 | 44.34 | 44.90 | 44.11 | 44.84 | 00:00:00 | | 2016-05-11 | 15,997,900 | 44.66 | 45.38 | 44.46 | 44.47 | 00:00:00 | | 2016-05-12 | 15,551,500 | 44.84 | 45.17 | 43.77 | 44.00 | 00:00:00 | | 2016-05-13 | 19,433,500 | 43.98 | 44.57 | 43.00 | 43.11 | 00:00:00 | | 2016-05-16 | 17,111,200 | 43.11 | 43.50 | 42.94 | 43.15 | 00:00:00 | | 2016-05-17 | 19,943,000 | 43.07 | 43.89 | 42.81 | 43.70 | 00:00:00 | | 2016-05-18 | 37,645,200 | 43.75 | 46.14 | 43.75 | 45.87 | 00:00:00 | | 2016-05-19 | 23,036,100 | 45.60 | 46.06 | 44.63 | 45.06 | 00:00:00 | | 2016-05-20 | 19,610,200 | 45.42 | 45.70 | 44.79 | 44.90 | 00:00:00 | | 2016-05-23 | 15,050,500 | 44.85 | 45.18 | 44.57 | 45.11 | 00:00:00 | | 2016-05-24 | 18,976,500 | 45.45 | 46.19 | 45.31 | 45.86 | 00:00:00 | | 2016-05-25 | 23,944,600 | 46.19 | 47.60 | 46.19 | 46.94 | 00:00:00 | | 2016-05-26 | 16,853,000 | 47.04 | 47.12 | 46.07 | 46.11 | 00:00:00 | | 2016-05-27 | 13,762,600 | 46.24 | 46.67 | 46.08 | 46.58 | 00:00:00 | | 2016-05-31 | 21,404,000 | 46.88 | 46.90 | 46.31 | 46.57 | 00:00:00 | | 2016-06-01 | 17,208,000 | 46.04 | 46.99 | 45.48 | 46.94 | 00:00:00 | | 2016-06-02 | 15,483,800 | 46.86 | 47.06 | 46.60 | 46.97 | 00:00:00 | | 2016-06-03 | 36,961,500 | 45.11 | 45.60 | 44.25 | 45.39 | 00:00:00 | | 2016-06-06 | 17,292,400 | 45.39 | 46.26 | 45.21 | 45.74 | 00:00:00 | | 2016-06-07 | 12,089,800 | 46.04 | 46.10 | 45.51 | 45.54 | 00:00:00 | | 2016-06-08 | 13,147,300 | 45.48 | 45.90 | 45.30 | 45.56 | 00:00:00 | | 2016-06-09 | 17,069,000 | 45.18 | 45.21 | 44.65 | 45.01 | 00:00:00 | | 2016-06-10 | 23,071,100 | 44.27 | 44.40 | 43.68 | 43.90 | 00:00:00 | | 2016-06-13 | 20,612,100 | 43.23 | 44.06 | 43.15 | 43.16 | 00:00:00 | | 2016-06-14 | 27,621,300 | 43.04 | 43.54 | 41.52 | 41.96 | 00:00:00 | | 2016-06-15 | 21,934,200 | 42.30 | 42.89 | 41.97 | 42.01 | 00:00:00 | | 2016-06-16 | 19,904,800 | 41.61 | 42.18 | 41.15 | 42.12 | 00:00:00 | | 2016-06-17 | 25,113,400 | 42.44 | 42.94 | 42.15 | 42.48 | 00:00:00 | | 2016-06-20 | 20,215,500 | 43.46 | 44.05 | 42.78 | 42.80 | 00:00:00 | | 2016-06-21 | 14,714,900 | 43.17 | 43.21 | 42.47 | 42.92 | 00:00:00 | | 2016-06-22 | 18,087,600 | 42.87 | 43.43 | 42.64 | 42.68 | 00:00:00 | | 2016-06-23 | 25,703,000 | 43.51 | 44.50 | 43.47 | 44.46 | 00:00:00 | | 2016-06-24 | 71,849,800 | 40.63 | 41.39 | 40.26 | 40.30 | 00:00:00 | | 2016-06-27 | 53,380,200 | 39.58 | 39.64 | 38.31 | 38.48 | 00:00:00 | | 2016-06-28 | 38,064,900 | 39.81 | 40.63 | 39.20 | 40.44 | 00:00:00 | | 2016-06-29 | 33,450,400 | 41.14 | 42.19 | 40.90 | 42.12 | 00:00:00 | | 2016-06-30 | 34,331,600 | 42.68 | 42.80 | 41.68 | 42.39 | 00:00:00 | | 2016-07-01 | 19,260,000 | 42.30 | 42.69 | 41.97 | 42.17 | 00:00:00 | | 2016-07-05 | 25,424,800 | 41.38 | 41.50 | 40.42 | 40.78 | 00:00:00 | | 2016-07-06 | 27,597,500 | 40.15 | 41.08 | 40.03 | 41.06 | 00:00:00 | | 2016-07-07 | 24,546,200 | 41.33 | 42.06 | 41.09 | 41.29 | 00:00:00 | | 2016-07-08 | 29,292,300 | 41.80 | 42.27 | 41.63 | 41.98 | 00:00:00 | | 2016-07-11 | 19,698,300 | 42.39 | 42.75 | 42.29 | 42.29 | 00:00:00 | | 2016-07-12 | 23,803,600 | 42.82 | 43.48 | 42.76 | 43.44 | 00:00:00 | | 2016-07-13 | 20,488,200 | 43.33 | 43.68 | 43.02 | 43.33 | 00:00:00 | | 2016-07-14 | 37,093,600 | 44.38 | 44.77 | 44.12 | 44.45 | 00:00:00 | | 2016-07-15 | 29,198,800 | 44.45 | 45.03 | 43.85 | 44.33 | 00:00:00 | | 2016-07-18 | 18,636,900 | 44.28 | 44.90 | 44.24 | 44.57 | 00:00:00 | | 2016-07-19 | 15,214,200 | 44.19 | 44.69 | 44.06 | 44.35 | 00:00:00 | | 2016-07-20 | 16,311,100 | 44.53 | 44.70 | 44.20 | 44.47 | 00:00:00 | | 2016-07-21 | 14,924,900 | 44.50 | 44.70 | 44.11 | 44.13 | 00:00:00 | | 2016-07-22 | 12,708,300 | 44.10 | 44.36 | 43.83 | 44.30 | 00:00:00 | | 2016-07-25 | 14,391,400 | 44.31 | 44.36 | 43.91 | 44.04 | 00:00:00 | | 2016-07-26 | 16,007,100 | 43.93 | 44.24 | 43.90 | 44.15 | 00:00:00 | | 2016-07-27 | 17,803,400 | 44.20 | 44.71 | 44.13 | 44.29 | 00:00:00 | | 2016-07-28 | 13,239,600 | 44.00 | 44.17 | 43.68 | 44.08 | 00:00:00 | | 2016-07-29 | 13,675,700 | 43.87 | 44.16 | 43.76 | 43.81 | 00:00:00 | | 2016-08-01 | 14,730,900 | 43.92 | 44.02 | 43.24 | 43.42 | 00:00:00 | | 2016-08-02 | 20,089,100 | 43.23 | 43.63 | 42.50 | 42.99 | 00:00:00 | | 2016-08-03 | 14,633,900 | 42.93 | 43.94 | 42.86 | 43.89 | 00:00:00 | | 2016-08-04 | 11,747,900 | 43.74 | 44.04 | 43.66 | 43.84 | 00:00:00 | | 2016-08-05 | 28,566,800 | 44.63 | 45.73 | 44.51 | 45.72 | 00:00:00 | | 2016-08-08 | 16,861,600 | 45.83 | 46.16 | 45.48 | 45.96 | 00:00:00 | | 2016-08-09 | 12,203,800 | 45.95 | 46.11 | 45.67 | 45.90 | 00:00:00 | | 2016-08-10 | 16,566,700 | 45.80 | 45.90 | 45.39 | 45.45 | 00:00:00 | | 2016-08-11 | 14,819,400 | 45.51 | 45.91 | 45.29 | 45.73 | 00:00:00 | | 2016-08-12 | 12,385,200 | 45.41 | 45.60 | 45.22 | 45.58 | 00:00:00 | | 2016-08-15 | 12,252,700 | 45.82 | 46.50 | 45.82 | 46.39 | 00:00:00 | | 2016-08-16 | 15,202,100 | 46.25 | 46.79 | 46.14 | 46.62 | 00:00:00 | | 2016-08-17 | 17,899,300 | 46.51 | 46.80 | 46.38 | 46.63 | 00:00:00 | | 2016-08-18 | 14,175,400 | 46.57 | 46.70 | 46.21 | 46.50 | 00:00:00 | | 2016-08-19 | 12,192,600 | 46.34 | 46.59 | 46.02 | 46.53 | 00:00:00 | | 2016-08-22 | 11,007,500 | 46.42 | 46.75 | 46.25 | 46.66 | 00:00:00 | | 2016-08-23 | 13,345,500 | 46.90 | 47.06 | 46.59 | 46.59 | 00:00:00 | | 2016-08-24 | 16,031,500 | 46.63 | 47.12 | 46.54 | 46.66 | 00:00:00 | | 2016-08-25 | 16,520,200 | 46.51 | 46.82 | 46.47 | 46.72 | 00:00:00 | | 2016-08-26 | 23,269,700 | 46.83 | 47.24 | 46.70 | 47.11 | 00:00:00 | | 2016-08-29 | 16,629,200 | 47.19 | 47.69 | 47.11 | 47.26 | 00:00:00 | | 2016-08-30 | 17,519,800 | 47.26 | 47.93 | 47.22 | 47.90 | 00:00:00 | | 2016-08-31 | 20,723,900 | 47.96 | 48.18 | 47.25 | 47.74 | 00:00:00 | | 2016-09-01 | 19,403,900 | 47.82 | 48.03 | 46.76 | 47.36 | 00:00:00 | | 2016-09-02 | 16,293,000 | 47.50 | 47.71 | 47.01 | 47.51 | 00:00:00 | | 2016-09-06 | 17,649,500 | 47.51 | 47.65 | 46.65 | 47.29 | 00:00:00 | | 2016-09-07 | 13,610,600 | 47.00 | 47.64 | 46.86 | 47.48 | 00:00:00 | | 2016-09-08 | 15,482,100 | 47.46 | 48.07 | 47.32 | 47.79 | 00:00:00 | | 2016-09-09 | 20,468,100 | 47.90 | 48.17 | 47.17 | 47.17 | 00:00:00 | | 2016-09-12 | 22,074,800 | 46.64 | 47.87 | 46.33 | 47.79 | 00:00:00 | | 2016-09-13 | 19,885,000 | 46.90 | 47.29 | 46.61 | 46.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
