|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 12,598,000 | 51.60 | 51.60 | 50.51 | 51.43 | 00:00:00 | | 2001-06-08 | 6,261,300 | 51.00 | 51.09 | 50.26 | 50.95 | 00:00:00 | | 2001-06-11 | 8,338,000 | 50.60 | 50.90 | 49.90 | 50.40 | 00:00:00 | | 2001-06-12 | 9,327,300 | 50.00 | 50.80 | 49.25 | 50.38 | 00:00:00 | | 2001-06-13 | 8,395,900 | 50.60 | 51.15 | 49.70 | 49.89 | 00:00:00 | | 2001-06-14 | 10,411,300 | 49.89 | 49.89 | 48.55 | 48.61 | 00:00:00 | | 2001-06-15 | 20,194,800 | 48.05 | 49.54 | 47.75 | 49.30 | 00:00:00 | | 2001-06-18 | 9,166,500 | 49.70 | 50.00 | 48.87 | 49.79 | 00:00:00 | | 2001-06-19 | 12,899,400 | 50.90 | 51.35 | 50.55 | 50.75 | 00:00:00 | | 2001-06-20 | 12,466,600 | 50.75 | 51.84 | 50.55 | 50.65 | 00:00:00 | | 2001-06-21 | 16,641,100 | 51.00 | 53.55 | 50.82 | 53.55 | 00:00:00 | | 2001-06-22 | 11,999,400 | 53.55 | 53.75 | 52.80 | 53.40 | 00:00:00 | | 2001-06-25 | 9,934,600 | 53.50 | 53.70 | 52.01 | 52.55 | 00:00:00 | | 2001-06-26 | 12,542,300 | 51.50 | 52.35 | 51.34 | 52.15 | 00:00:00 | | 2001-06-27 | 11,202,600 | 52.35 | 52.99 | 51.55 | 51.70 | 00:00:00 | | 2001-06-28 | 12,271,000 | 52.04 | 52.98 | 52.00 | 52.60 | 00:00:00 | | 2001-06-29 | 9,881,200 | 52.60 | 52.99 | 52.02 | 52.84 | 00:00:00 | | 2001-07-02 | 8,860,700 | 52.95 | 53.70 | 52.31 | 53.48 | 00:00:00 | | 2001-07-03 | 5,416,300 | 53.73 | 53.73 | 52.91 | 53.05 | 00:00:00 | | 2001-07-05 | 7,523,400 | 52.80 | 53.47 | 52.25 | 52.28 | 00:00:00 | | 2001-07-06 | 11,047,600 | 51.79 | 52.05 | 50.60 | 50.79 | 00:00:00 | | 2001-07-09 | 10,217,100 | 50.85 | 51.24 | 50.30 | 50.80 | 00:00:00 | | 2001-07-10 | 10,671,400 | 50.65 | 50.92 | 49.00 | 49.12 | 00:00:00 | | 2001-07-11 | 23,297,600 | 49.10 | 49.30 | 47.30 | 47.60 | 00:00:00 | | 2001-07-12 | 17,110,000 | 48.55 | 49.42 | 48.15 | 48.70 | 00:00:00 | | 2001-07-13 | 10,640,800 | 48.92 | 49.49 | 48.66 | 48.86 | 00:00:00 | | 2001-07-16 | 13,812,500 | 50.00 | 50.70 | 48.87 | 49.15 | 00:00:00 | | 2001-07-17 | 13,639,500 | 49.80 | 50.80 | 49.02 | 50.71 | 00:00:00 | | 2001-07-18 | 13,082,000 | 50.40 | 50.91 | 49.81 | 50.62 | 00:00:00 | | 2001-07-19 | 12,905,300 | 50.98 | 51.00 | 49.60 | 50.15 | 00:00:00 | | 2001-07-20 | 9,668,500 | 49.55 | 50.60 | 49.50 | 50.56 | 00:00:00 | | 2001-07-23 | 8,508,200 | 50.57 | 50.94 | 50.09 | 50.22 | 00:00:00 | | 2001-07-24 | 12,958,000 | 50.30 | 50.44 | 48.65 | 48.97 | 00:00:00 | | 2001-07-25 | 12,838,600 | 49.10 | 49.65 | 48.55 | 49.35 | 00:00:00 | | 2001-07-26 | 9,886,600 | 49.50 | 50.14 | 49.11 | 50.00 | 00:00:00 | | 2001-07-27 | 7,338,900 | 50.15 | 50.24 | 49.70 | 50.05 | 00:00:00 | | 2001-07-30 | 7,018,800 | 49.90 | 50.04 | 49.51 | 49.64 | 00:00:00 | | 2001-07-31 | 11,323,200 | 49.98 | 51.09 | 49.84 | 50.21 | 00:00:00 | | 2001-08-01 | 7,983,700 | 50.70 | 51.40 | 50.38 | 50.64 | 00:00:00 | | 2001-08-02 | 8,236,400 | 51.25 | 51.44 | 50.70 | 51.05 | 00:00:00 | | 2001-08-03 | 7,115,400 | 51.30 | 51.30 | 50.50 | 51.13 | 00:00:00 | | 2001-08-06 | 6,755,600 | 51.30 | 51.40 | 50.10 | 50.40 | 00:00:00 | | 2001-08-07 | 7,856,500 | 50.65 | 50.92 | 50.29 | 50.80 | 00:00:00 | | 2001-08-08 | 9,149,000 | 50.23 | 50.70 | 49.49 | 49.60 | 00:00:00 | | 2001-08-09 | 9,572,000 | 49.80 | 49.80 | 48.75 | 49.41 | 00:00:00 | | 2001-08-10 | 7,655,200 | 49.50 | 49.79 | 48.35 | 49.64 | 00:00:00 | | 2001-08-13 | 7,990,200 | 49.70 | 49.92 | 48.85 | 49.13 | 00:00:00 | | 2001-08-14 | 8,021,200 | 49.47 | 49.62 | 48.30 | 48.75 | 00:00:00 | | 2001-08-15 | 9,334,100 | 48.84 | 49.00 | 48.00 | 48.60 | 00:00:00 | | 2001-08-16 | 12,076,900 | 48.10 | 48.25 | 47.05 | 47.88 | 00:00:00 | | 2001-08-17 | 14,337,200 | 47.30 | 47.54 | 46.18 | 46.60 | 00:00:00 | | 2001-08-20 | 13,681,900 | 46.68 | 47.48 | 46.60 | 47.40 | 00:00:00 | | 2001-08-21 | 12,072,000 | 47.78 | 48.59 | 46.82 | 46.90 | 00:00:00 | | 2001-08-22 | 11,191,500 | 47.55 | 47.79 | 46.52 | 47.00 | 00:00:00 | | 2001-08-23 | 7,946,100 | 47.15 | 47.30 | 46.58 | 46.79 | 00:00:00 | | 2001-08-24 | 12,453,200 | 47.20 | 48.75 | 46.91 | 48.30 | 00:00:00 | | 2001-08-27 | 9,474,300 | 48.45 | 48.60 | 47.89 | 48.00 | 00:00:00 | | 2001-08-28 | 8,353,800 | 47.92 | 48.16 | 46.69 | 47.05 | 00:00:00 | | 2001-08-29 | 10,240,000 | 47.27 | 47.34 | 46.05 | 46.45 | 00:00:00 | | 2001-08-30 | 15,908,000 | 46.00 | 46.31 | 44.50 | 45.53 | 00:00:00 | | 2001-08-31 | 11,816,500 | 45.53 | 46.55 | 45.16 | 45.80 | 00:00:00 | | 2001-09-04 | 13,405,500 | 46.25 | 47.30 | 45.31 | 46.16 | 00:00:00 | | 2001-09-05 | 14,415,900 | 46.02 | 46.39 | 44.85 | 45.58 | 00:00:00 | | 2001-09-06 | 15,113,200 | 44.95 | 45.25 | 43.70 | 44.05 | 00:00:00 | | 2001-09-07 | 17,307,300 | 43.10 | 44.00 | 42.50 | 43.42 | 00:00:00 | | 2001-09-10 | 19,426,400 | 42.50 | 43.20 | 42.01 | 42.45 | 00:00:00 | | 2001-09-17 | 32,369,700 | 38.25 | 40.51 | 38.25 | 39.60 | 00:00:00 | | 2001-09-18 | 16,442,400 | 39.60 | 39.98 | 38.58 | 39.34 | 00:00:00 | | 2001-09-19 | 23,006,800 | 38.95 | 39.65 | 36.68 | 38.45 | 00:00:00 | | 2001-09-20 | 25,025,400 | 37.25 | 38.25 | 36.30 | 36.36 | 00:00:00 | | 2001-09-21 | 30,599,900 | 35.00 | 36.69 | 34.51 | 36.36 | 00:00:00 | | 2001-09-24 | 19,748,000 | 38.00 | 39.50 | 37.76 | 39.00 | 00:00:00 | | 2001-09-25 | 18,944,200 | 38.60 | 39.84 | 38.01 | 39.04 | 00:00:00 | | 2001-09-26 | 14,116,800 | 39.95 | 39.95 | 38.60 | 39.31 | 00:00:00 | | 2001-09-27 | 13,667,100 | 39.44 | 39.99 | 38.35 | 39.87 | 00:00:00 | | 2001-09-28 | 18,455,200 | 40.15 | 41.10 | 40.05 | 40.50 | 00:00:00 | | 2001-10-01 | 17,692,100 | 40.78 | 42.25 | 40.50 | 41.75 | 00:00:00 | | 2001-10-02 | 15,578,000 | 41.65 | 42.35 | 41.03 | 42.25 | 00:00:00 | | 2001-10-03 | 19,309,200 | 41.78 | 44.00 | 41.69 | 43.48 | 00:00:00 | | 2001-10-04 | 22,649,200 | 44.45 | 44.60 | 43.09 | 43.62 | 00:00:00 | | 2001-10-05 | 21,179,700 | 43.50 | 44.25 | 42.16 | 43.10 | 00:00:00 | | 2001-10-08 | 11,869,600 | 43.11 | 43.11 | 42.02 | 42.42 | 00:00:00 | | 2001-10-09 | 11,305,600 | 42.20 | 43.25 | 42.11 | 42.70 | 00:00:00 | | 2001-10-10 | 15,591,600 | 42.80 | 44.80 | 42.75 | 44.31 | 00:00:00 | | 2001-10-11 | 19,162,600 | 45.00 | 46.00 | 44.92 | 45.75 | 00:00:00 | | 2001-10-12 | 17,875,100 | 45.00 | 45.51 | 44.00 | 45.06 | 00:00:00 | | 2001-10-15 | 12,240,100 | 44.95 | 45.30 | 44.01 | 44.80 | 00:00:00 | | 2001-10-16 | 14,374,100 | 45.30 | 46.60 | 45.11 | 46.09 | 00:00:00 | | 2001-10-17 | 19,523,700 | 46.95 | 47.70 | 46.21 | 46.56 | 00:00:00 | | 2001-10-18 | 11,236,700 | 46.16 | 46.77 | 45.99 | 46.50 | 00:00:00 | | 2001-10-19 | 15,845,800 | 46.49 | 46.49 | 44.78 | 45.85 | 00:00:00 | | 2001-10-22 | 11,747,000 | 45.70 | 47.25 | 45.67 | 47.01 | 00:00:00 | | 2001-10-23 | 16,536,100 | 48.00 | 48.35 | 47.05 | 47.24 | 00:00:00 | | 2001-10-24 | 12,252,300 | 47.25 | 47.84 | 46.70 | 46.94 | 00:00:00 | | 2001-10-25 | 13,298,700 | 46.22 | 48.37 | 45.96 | 48.10 | 00:00:00 | | 2001-10-26 | 11,845,400 | 47.82 | 48.75 | 47.78 | 48.58 | 00:00:00 | | 2001-10-29 | 14,648,400 | 48.31 | 48.31 | 46.27 | 46.40 | 00:00:00 | | 2001-10-30 | 14,110,000 | 45.40 | 46.99 | 44.84 | 45.55 | 00:00:00 | | 2001-10-31 | 11,108,500 | 46.00 | 46.38 | 45.26 | 45.52 | 00:00:00 | | 2001-11-01 | 12,619,900 | 45.45 | 46.48 | 44.70 | 46.25 | 00:00:00 | | 2001-11-02 | 8,983,600 | 45.40 | 47.05 | 45.36 | 46.93 | 00:00:00 | | 2001-11-05 | 12,548,500 | 47.45 | 48.00 | 46.72 | 47.27 | 00:00:00 | | 2001-11-06 | 14,592,700 | 47.27 | 47.67 | 46.55 | 47.55 | 00:00:00 | | 2001-11-07 | 12,024,600 | 47.30 | 48.50 | 47.02 | 48.10 | 00:00:00 | | 2001-11-08 | 13,388,900 | 48.25 | 49.40 | 48.21 | 48.50 | 00:00:00 | | 2001-11-09 | 8,244,700 | 48.40 | 48.99 | 47.89 | 48.30 | 00:00:00 | | 2001-11-12 | 9,589,300 | 47.80 | 48.47 | 46.90 | 48.20 | 00:00:00 | | 2001-11-13 | 13,529,600 | 49.05 | 50.00 | 48.64 | 49.95 | 00:00:00 | | 2001-11-14 | 15,107,900 | 50.00 | 50.75 | 49.65 | 50.45 | 00:00:00 | | 2001-11-15 | 12,738,300 | 50.28 | 50.57 | 49.62 | 50.09 | 00:00:00 | | 2001-11-16 | 17,727,800 | 49.75 | 49.76 | 48.20 | 48.80 | 00:00:00 | | 2001-11-19 | 9,899,000 | 49.32 | 50.03 | 48.90 | 49.60 | 00:00:00 | | 2001-11-20 | 8,766,900 | 49.93 | 50.18 | 49.48 | 49.55 | 00:00:00 | | 2001-11-21 | 6,886,200 | 49.38 | 49.66 | 48.60 | 48.90 | 00:00:00 | | 2001-11-23 | 3,589,000 | 49.15 | 49.99 | 49.06 | 49.94 | 00:00:00 | | 2001-11-26 | 11,050,500 | 50.08 | 50.89 | 49.86 | 50.81 | 00:00:00 | | 2001-11-27 | 10,282,200 | 50.81 | 50.99 | 50.00 | 50.55 | 00:00:00 | | 2001-11-28 | 23,651,200 | 50.00 | 50.22 | 47.75 | 47.80 | 00:00:00 | | 2001-11-29 | 15,534,200 | 47.80 | 48.49 | 47.00 | 48.36 | 00:00:00 | | 2001-11-30 | 13,255,000 | 48.36 | 48.47 | 47.51 | 47.90 | 00:00:00 | | 2001-12-03 | 13,789,900 | 48.00 | 48.00 | 46.55 | 46.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
