|
 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 | | 2016-09-13 | 19,885,000 | 46.90 | 47.29 | 46.61 | 46.92 | 00:00:00 | | 2016-09-14 | 19,724,200 | 46.89 | 47.44 | 46.68 | 46.75 | 00:00:00 | | 2016-09-15 | 14,133,200 | 46.75 | 47.32 | 46.59 | 47.08 | 00:00:00 | | 2016-09-16 | 24,820,800 | 46.60 | 46.79 | 46.24 | 46.41 | 00:00:00 | | 2016-09-19 | 12,759,700 | 46.62 | 47.24 | 46.51 | 46.59 | 00:00:00 | | 2016-09-20 | 13,749,400 | 47.04 | 47.19 | 46.45 | 46.54 | 00:00:00 | | 2016-09-21 | 16,605,200 | 47.00 | 47.28 | 46.29 | 46.90 | 00:00:00 | | 2016-09-22 | 16,247,600 | 46.99 | 47.30 | 46.75 | 47.11 | 00:00:00 | | 2016-09-23 | 14,793,500 | 47.02 | 47.46 | 46.84 | 47.15 | 00:00:00 | | 2016-09-26 | 22,646,700 | 46.51 | 46.63 | 45.83 | 45.89 | 00:00:00 | | 2016-09-27 | 16,165,700 | 45.52 | 46.48 | 45.16 | 46.37 | 00:00:00 | | 2016-09-28 | 15,835,400 | 46.58 | 46.91 | 46.10 | 46.87 | 00:00:00 | | 2016-09-29 | 28,066,800 | 46.80 | 47.40 | 45.41 | 45.80 | 00:00:00 | | 2016-09-30 | 25,563,100 | 46.33 | 47.50 | 46.06 | 47.23 | 00:00:00 | | 2016-10-03 | 13,801,200 | 47.02 | 47.26 | 46.78 | 47.03 | 00:00:00 | | 2016-10-04 | 25,462,900 | 47.10 | 48.43 | 47.08 | 47.75 | 00:00:00 | | 2016-10-05 | 18,090,500 | 48.01 | 48.88 | 48.01 | 48.65 | 00:00:00 | | 2016-10-06 | 15,695,600 | 48.83 | 49.09 | 48.37 | 49.07 | 00:00:00 | | 2016-10-07 | 16,533,000 | 49.00 | 49.41 | 48.68 | 49.28 | 00:00:00 | | 2016-10-10 | 14,020,200 | 49.46 | 49.96 | 49.37 | 49.55 | 00:00:00 | | 2016-10-11 | 15,970,100 | 49.28 | 49.65 | 48.69 | 48.99 | 00:00:00 | | 2016-10-12 | 14,384,700 | 48.97 | 49.22 | 48.66 | 48.70 | 00:00:00 | | 2016-10-13 | 22,248,300 | 47.92 | 48.68 | 47.54 | 48.47 | 00:00:00 | | 2016-10-14 | 28,238,000 | 49.60 | 49.95 | 48.39 | 48.61 | 00:00:00 | | 2016-10-17 | 16,610,100 | 48.59 | 49.14 | 48.41 | 48.60 | 00:00:00 | | 2016-10-18 | 18,159,900 | 49.18 | 49.29 | 48.81 | 48.99 | 00:00:00 | | 2016-10-19 | 14,638,400 | 49.11 | 49.71 | 49.03 | 49.48 | 00:00:00 | | 2016-10-20 | 13,486,800 | 49.46 | 49.90 | 49.21 | 49.58 | 00:00:00 | | 2016-10-21 | 12,693,600 | 49.07 | 49.63 | 48.98 | 49.57 | 00:00:00 | | 2016-10-24 | 10,753,500 | 49.82 | 49.88 | 49.52 | 49.58 | 00:00:00 | | 2016-10-25 | 9,823,800 | 49.49 | 49.81 | 49.30 | 49.59 | 00:00:00 | | 2016-10-26 | 13,906,300 | 49.27 | 50.06 | 49.21 | 50.01 | 00:00:00 | | 2016-10-27 | 18,893,600 | 50.32 | 50.60 | 49.90 | 49.93 | 00:00:00 | | 2016-10-28 | 17,735,700 | 49.98 | 50.12 | 48.95 | 49.56 | 00:00:00 | | 2016-10-31 | 15,098,900 | 49.74 | 49.86 | 49.14 | 49.15 | 00:00:00 | | 2016-11-01 | 20,557,400 | 49.40 | 49.67 | 48.40 | 48.94 | 00:00:00 | | 2016-11-02 | 15,824,100 | 48.63 | 48.73 | 48.16 | 48.54 | 00:00:00 | | 2016-11-03 | 16,138,100 | 48.53 | 48.99 | 48.02 | 48.19 | 00:00:00 | | 2016-11-04 | 14,113,700 | 48.11 | 48.80 | 47.70 | 48.17 | 00:00:00 | | 2016-11-07 | 19,357,600 | 49.26 | 49.84 | 49.21 | 49.82 | 00:00:00 | | 2016-11-08 | 17,468,100 | 49.42 | 50.03 | 49.04 | 49.91 | 00:00:00 | | 2016-11-09 | 58,932,800 | 50.07 | 51.94 | 49.47 | 51.59 | 00:00:00 | | 2016-11-10 | 52,062,600 | 52.05 | 54.20 | 51.74 | 53.61 | 00:00:00 | | 2016-11-11 | 41,809,000 | 52.76 | 53.16 | 51.60 | 52.83 | 00:00:00 | | 2016-11-14 | 42,940,000 | 53.04 | 54.89 | 53.00 | 54.68 | 00:00:00 | | 2016-11-15 | 32,954,000 | 53.99 | 55.47 | 53.71 | 55.45 | 00:00:00 | | 2016-11-16 | 24,153,000 | 54.21 | 55.00 | 54.21 | 54.63 | 00:00:00 | | 2016-11-17 | 24,399,800 | 54.60 | 55.98 | 54.36 | 55.45 | 00:00:00 | | 2016-11-18 | 24,966,900 | 55.38 | 55.84 | 54.98 | 55.46 | 00:00:00 | | 2016-11-21 | 20,371,800 | 55.96 | 55.99 | 55.14 | 55.54 | 00:00:00 | | 2016-11-22 | 21,930,200 | 55.66 | 56.15 | 55.43 | 56.10 | 00:00:00 | | 2016-11-23 | 19,906,300 | 56.30 | 56.83 | 55.81 | 56.69 | 00:00:00 | | 2016-11-25 | 11,488,200 | 56.60 | 56.80 | 56.19 | 56.78 | 00:00:00 | | 2016-11-28 | 22,469,200 | 55.86 | 56.35 | 55.43 | 55.47 | 00:00:00 | | 2016-11-29 | 15,718,400 | 55.50 | 55.94 | 55.32 | 55.52 | 00:00:00 | | 2016-11-30 | 24,256,600 | 56.23 | 56.72 | 56.06 | 56.39 | 00:00:00 | | 2016-12-01 | 27,542,400 | 56.77 | 57.57 | 56.54 | 57.27 | 00:00:00 | | 2016-12-02 | 25,074,300 | 57.20 | 57.24 | 55.93 | 56.02 | 00:00:00 | | 2016-12-05 | 23,540,300 | 56.61 | 57.53 | 56.58 | 57.28 | 00:00:00 | | 2016-12-06 | 21,408,800 | 57.98 | 58.08 | 57.00 | 57.92 | 00:00:00 | | 2016-12-07 | 29,029,400 | 57.89 | 59.16 | 57.89 | 59.06 | 00:00:00 | | 2016-12-08 | 32,259,500 | 59.40 | 60.80 | 59.05 | 60.15 | 00:00:00 | | 2016-12-09 | 22,773,000 | 59.96 | 60.22 | 59.22 | 60.04 | 00:00:00 | | 2016-12-12 | 21,086,000 | 59.45 | 60.09 | 58.87 | 59.55 | 00:00:00 | | 2016-12-13 | 21,705,900 | 59.63 | 59.97 | 58.76 | 59.79 | 00:00:00 | | 2016-12-14 | 31,106,400 | 58.96 | 60.80 | 58.83 | 59.45 | 00:00:00 | | 2016-12-15 | 22,009,800 | 60.10 | 60.62 | 59.56 | 60.23 | 00:00:00 | | 2016-12-16 | 27,543,900 | 60.59 | 60.61 | 59.64 | 59.75 | 00:00:00 | | 2016-12-19 | 17,390,800 | 59.49 | 59.78 | 58.92 | 59.66 | 00:00:00 | | 2016-12-20 | 22,259,300 | 59.92 | 60.80 | 59.92 | 60.80 | 00:00:00 | | 2016-12-21 | 15,033,300 | 60.70 | 60.91 | 60.15 | 60.75 | 00:00:00 | | 2016-12-22 | 14,560,700 | 60.66 | 60.93 | 60.41 | 60.49 | 00:00:00 | | 2016-12-23 | 8,926,200 | 60.53 | 61.00 | 60.38 | 60.99 | 00:00:00 | | 2016-12-27 | 9,482,100 | 61.03 | 61.30 | 60.85 | 61.09 | 00:00:00 | | 2016-12-28 | 15,163,400 | 61.00 | 61.20 | 59.98 | 60.04 | 00:00:00 | | 2016-12-29 | 15,785,400 | 60.02 | 60.12 | 58.68 | 59.38 | 00:00:00 | | 2016-12-30 | 16,549,000 | 59.50 | 59.80 | 59.19 | 59.43 | 00:00:00 | | 2017-01-03 | 18,292,600 | 60.68 | 61.09 | 59.75 | 60.59 | 00:00:00 | | 2017-01-04 | 16,784,400 | 60.69 | 61.63 | 60.61 | 61.41 | 00:00:00 | | 2017-01-05 | 18,243,900 | 60.97 | 61.43 | 59.91 | 60.34 | 00:00:00 | | 2017-01-06 | 16,760,000 | 60.68 | 60.84 | 60.08 | 60.55 | 00:00:00 | | 2017-01-09 | 14,590,300 | 60.15 | 60.64 | 59.67 | 60.22 | 00:00:00 | | 2017-01-10 | 13,431,600 | 60.20 | 60.85 | 59.95 | 60.23 | 00:00:00 | | 2017-01-11 | 20,612,400 | 59.66 | 60.00 | 59.25 | 59.96 | 00:00:00 | | 2017-01-12 | 22,762,200 | 59.53 | 59.82 | 58.76 | 59.23 | 00:00:00 | | 2017-01-13 | 20,933,000 | 59.45 | 60.32 | 59.38 | 59.63 | 00:00:00 | | 2017-01-17 | 25,114,400 | 59.01 | 59.32 | 58.03 | 58.38 | 00:00:00 | | 2017-01-18 | 29,207,300 | 57.99 | 58.28 | 57.10 | 57.39 | 00:00:00 | | 2017-01-19 | 24,793,900 | 57.53 | 57.60 | 56.39 | 56.66 | 00:00:00 | | 2017-01-20 | 27,456,700 | 56.95 | 57.12 | 56.03 | 56.11 | 00:00:00 | | 2017-01-23 | 22,758,400 | 56.12 | 56.29 | 55.42 | 55.68 | 00:00:00 | | 2017-01-24 | 18,328,600 | 55.96 | 57.15 | 55.68 | 56.74 | 00:00:00 | | 2017-01-25 | 21,366,600 | 57.90 | 57.92 | 57.10 | 57.69 | 00:00:00 | | 2017-01-26 | 20,767,900 | 57.60 | 57.98 | 57.05 | 57.36 | 00:00:00 | | 2017-01-27 | 17,047,200 | 57.39 | 57.41 | 56.72 | 57.11 | 00:00:00 | | 2017-01-30 | 17,488,400 | 56.51 | 56.68 | 55.76 | 56.61 | 00:00:00 | | 2017-01-31 | 29,145,900 | 56.33 | 56.96 | 55.58 | 55.83 | 00:00:00 | | 2017-02-01 | 17,431,200 | 56.72 | 56.98 | 55.88 | 56.05 | 00:00:00 | | 2017-02-02 | 15,572,900 | 55.49 | 56.21 | 55.23 | 55.98 | 00:00:00 | | 2017-02-03 | 21,346,900 | 57.04 | 57.88 | 56.59 | 57.76 | 00:00:00 | | 2017-02-06 | 15,578,600 | 57.51 | 58.35 | 57.34 | 57.64 | 00:00:00 | | 2017-02-07 | 13,972,000 | 58.00 | 58.07 | 57.01 | 57.19 | 00:00:00 | | 2017-02-08 | 18,590,800 | 56.92 | 56.92 | 56.14 | 56.32 | 00:00:00 | | 2017-02-09 | 18,040,300 | 56.32 | 57.54 | 56.32 | 57.26 | 00:00:00 | | 2017-02-10 | 14,415,700 | 57.82 | 57.95 | 57.13 | 57.63 | 00:00:00 | | 2017-02-13 | 22,686,900 | 57.99 | 59.37 | 57.99 | 58.95 | 00:00:00 | | 2017-02-14 | 22,336,600 | 59.00 | 60.11 | 58.75 | 59.83 | 00:00:00 | | 2017-02-15 | 22,387,500 | 60.16 | 60.87 | 59.70 | 60.50 | 00:00:00 | | 2017-02-16 | 15,406,300 | 60.35 | 60.50 | 59.76 | 60.38 | 00:00:00 | | 2017-02-17 | 15,043,100 | 59.70 | 60.17 | 59.40 | 60.17 | 00:00:00 | | 2017-02-21 | 15,435,100 | 60.29 | 60.69 | 60.23 | 60.55 | 00:00:00 | | 2017-02-22 | 16,009,900 | 60.18 | 60.95 | 60.02 | 60.62 | 00:00:00 | | 2017-02-23 | 14,616,600 | 60.64 | 60.84 | 60.23 | 60.62 | 00:00:00 | | 2017-02-24 | 19,852,300 | 59.88 | 60.18 | 59.11 | 59.56 | 00:00:00 | | 2017-02-27 | 15,697,300 | 59.56 | 60.24 | 59.41 | 60.02 | 00:00:00 | | 2017-02-28 | 17,145,300 | 59.67 | 60.09 | 59.48 | 59.81 | 00:00:00 | | 2017-03-01 | 26,396,900 | 61.20 | 61.94 | 61.00 | 61.54 | 00:00:00 | | 2017-03-02 | 17,250,300 | 61.68 | 61.87 | 60.59 | 60.63 | 00:00:00 | | 2017-03-03 | 15,178,600 | 60.39 | 61.25 | 60.33 | 61.00 | 00:00:00 | | 2017-03-06 | 14,966,400 | 60.80 | 60.88 | 60.26 | 60.28 | 00:00:00 | | 2017-03-07 | 17,278,800 | 60.19 | 60.71 | 59.78 | 60.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
