|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 13,789,900 | 48.00 | 48.00 | 46.55 | 46.91 | 00:00:00 | | 2001-12-04 | 9,709,400 | 47.05 | 47.89 | 46.96 | 47.83 | 00:00:00 | | 2001-12-05 | 12,759,300 | 48.00 | 49.53 | 48.00 | 49.00 | 00:00:00 | | 2001-12-06 | 11,483,300 | 49.20 | 49.97 | 48.85 | 49.60 | 00:00:00 | | 2001-12-07 | 8,410,000 | 49.85 | 49.85 | 48.80 | 49.21 | 00:00:00 | | 2001-12-10 | 9,836,000 | 48.75 | 49.09 | 47.82 | 47.92 | 00:00:00 | | 2001-12-11 | 12,371,100 | 48.20 | 49.10 | 47.55 | 48.61 | 00:00:00 | | 2001-12-12 | 13,668,300 | 48.70 | 49.10 | 47.49 | 48.15 | 00:00:00 | | 2001-12-13 | 13,190,200 | 47.25 | 47.50 | 47.05 | 47.45 | 00:00:00 | | 2001-12-14 | 14,812,100 | 46.93 | 47.25 | 46.00 | 46.69 | 00:00:00 | | 2001-12-17 | 11,583,500 | 46.94 | 47.73 | 46.30 | 47.37 | 00:00:00 | | 2001-12-18 | 13,754,100 | 47.85 | 48.34 | 47.35 | 48.10 | 00:00:00 | | 2001-12-19 | 18,372,700 | 48.50 | 50.11 | 48.50 | 50.00 | 00:00:00 | | 2001-12-20 | 13,922,800 | 50.35 | 50.50 | 49.45 | 49.71 | 00:00:00 | | 2001-12-21 | 26,930,400 | 49.72 | 50.15 | 48.90 | 50.15 | 00:00:00 | | 2001-12-24 | 4,848,300 | 50.00 | 50.30 | 49.92 | 49.97 | 00:00:00 | | 2001-12-26 | 6,576,000 | 50.11 | 50.83 | 50.06 | 50.22 | 00:00:00 | | 2001-12-27 | 7,439,900 | 50.00 | 50.84 | 50.00 | 50.74 | 00:00:00 | | 2001-12-28 | 8,685,300 | 51.00 | 51.80 | 50.94 | 51.19 | 00:00:00 | | 2001-12-31 | 8,416,000 | 50.60 | 51.37 | 50.48 | 50.48 | 00:00:00 | | 2002-01-02 | 11,276,700 | 50.02 | 51.10 | 49.91 | 51.01 | 00:00:00 | | 2002-01-03 | 11,815,000 | 50.70 | 51.40 | 50.25 | 51.05 | 00:00:00 | | 2002-01-04 | 12,348,900 | 51.15 | 52.00 | 51.15 | 52.00 | 00:00:00 | | 2002-01-07 | 10,511,000 | 51.99 | 52.20 | 51.16 | 51.39 | 00:00:00 | | 2002-01-08 | 19,835,900 | 50.95 | 51.06 | 49.25 | 49.50 | 00:00:00 | | 2002-01-09 | 12,966,000 | 50.15 | 50.60 | 49.67 | 49.79 | 00:00:00 | | 2002-01-10 | 9,184,900 | 50.00 | 50.30 | 49.49 | 49.85 | 00:00:00 | | 2002-01-11 | 8,630,800 | 50.10 | 50.19 | 48.99 | 49.07 | 00:00:00 | | 2002-01-14 | 11,016,600 | 49.07 | 49.29 | 48.50 | 48.88 | 00:00:00 | | 2002-01-15 | 10,542,600 | 49.40 | 49.80 | 48.84 | 49.72 | 00:00:00 | | 2002-01-16 | 12,128,100 | 49.30 | 49.48 | 48.70 | 48.86 | 00:00:00 | | 2002-01-17 | 15,430,100 | 50.10 | 50.25 | 49.70 | 49.90 | 00:00:00 | | 2002-01-18 | 12,735,600 | 49.90 | 50.32 | 49.80 | 49.96 | 00:00:00 | | 2002-01-22 | 12,444,500 | 50.50 | 50.55 | 49.06 | 49.20 | 00:00:00 | | 2002-01-23 | 9,823,400 | 49.64 | 49.99 | 48.70 | 49.50 | 00:00:00 | | 2002-01-24 | 11,489,800 | 49.95 | 50.56 | 49.45 | 49.90 | 00:00:00 | | 2002-01-25 | 9,675,300 | 49.60 | 50.19 | 49.27 | 49.62 | 00:00:00 | | 2002-01-28 | 10,330,600 | 49.87 | 50.09 | 48.53 | 49.31 | 00:00:00 | | 2002-01-29 | 22,555,200 | 49.31 | 49.60 | 46.25 | 46.71 | 00:00:00 | | 2002-01-30 | 23,082,400 | 46.50 | 47.70 | 45.21 | 47.50 | 00:00:00 | | 2002-01-31 | 14,988,300 | 47.73 | 47.75 | 46.25 | 47.40 | 00:00:00 | | 2002-02-01 | 14,322,600 | 47.01 | 47.40 | 46.00 | 46.49 | 00:00:00 | | 2002-02-04 | 22,108,400 | 46.00 | 46.01 | 43.99 | 44.30 | 00:00:00 | | 2002-02-05 | 19,568,000 | 45.50 | 45.50 | 43.15 | 44.80 | 00:00:00 | | 2002-02-06 | 15,780,200 | 44.80 | 45.37 | 43.50 | 44.00 | 00:00:00 | | 2002-02-07 | 16,112,400 | 43.75 | 45.34 | 43.55 | 44.14 | 00:00:00 | | 2002-02-08 | 15,269,800 | 44.75 | 45.83 | 44.59 | 45.49 | 00:00:00 | | 2002-02-11 | 11,050,100 | 45.50 | 45.90 | 45.00 | 45.83 | 00:00:00 | | 2002-02-12 | 10,230,000 | 45.85 | 45.85 | 45.05 | 45.15 | 00:00:00 | | 2002-02-13 | 13,807,800 | 45.40 | 46.15 | 45.06 | 45.35 | 00:00:00 | | 2002-02-14 | 11,916,200 | 45.45 | 45.95 | 44.68 | 45.55 | 00:00:00 | | 2002-02-15 | 20,013,600 | 45.10 | 45.24 | 43.99 | 44.13 | 00:00:00 | | 2002-02-19 | 23,027,100 | 43.25 | 43.50 | 42.14 | 42.22 | 00:00:00 | | 2002-02-20 | 21,985,900 | 42.40 | 43.66 | 41.80 | 43.52 | 00:00:00 | | 2002-02-21 | 16,014,900 | 43.53 | 44.07 | 42.80 | 42.80 | 00:00:00 | | 2002-02-22 | 19,495,000 | 42.81 | 42.81 | 41.50 | 42.40 | 00:00:00 | | 2002-02-25 | 16,011,500 | 42.95 | 43.90 | 42.73 | 43.79 | 00:00:00 | | 2002-02-26 | 17,193,500 | 44.00 | 44.30 | 43.25 | 43.80 | 00:00:00 | | 2002-02-27 | 17,588,600 | 44.35 | 45.21 | 43.90 | 44.24 | 00:00:00 | | 2002-02-28 | 17,702,000 | 44.85 | 45.98 | 44.54 | 45.25 | 00:00:00 | | 2002-03-01 | 17,413,800 | 45.50 | 45.89 | 44.82 | 45.80 | 00:00:00 | | 2002-03-04 | 19,077,100 | 46.40 | 47.75 | 46.27 | 47.61 | 00:00:00 | | 2002-03-05 | 14,488,100 | 47.05 | 48.50 | 47.05 | 47.70 | 00:00:00 | | 2002-03-06 | 16,159,500 | 48.00 | 49.20 | 47.70 | 48.70 | 00:00:00 | | 2002-03-07 | 13,261,200 | 49.45 | 49.45 | 48.20 | 48.72 | 00:00:00 | | 2002-03-08 | 15,000,400 | 49.45 | 49.80 | 48.25 | 48.87 | 00:00:00 | | 2002-03-11 | 11,865,900 | 48.65 | 49.25 | 48.40 | 48.90 | 00:00:00 | | 2002-03-12 | 11,834,700 | 48.90 | 49.45 | 48.20 | 49.33 | 00:00:00 | | 2002-03-13 | 12,353,100 | 48.80 | 48.98 | 47.65 | 48.39 | 00:00:00 | | 2002-03-14 | 9,943,400 | 48.48 | 49.06 | 48.20 | 48.81 | 00:00:00 | | 2002-03-15 | 19,405,600 | 49.38 | 49.70 | 49.15 | 49.69 | 00:00:00 | | 2002-03-18 | 13,363,200 | 50.00 | 50.45 | 49.10 | 49.55 | 00:00:00 | | 2002-03-19 | 10,175,800 | 50.00 | 50.14 | 49.51 | 49.90 | 00:00:00 | | 2002-03-20 | 9,714,600 | 49.85 | 49.90 | 49.19 | 49.25 | 00:00:00 | | 2002-03-21 | 9,798,700 | 49.40 | 49.79 | 48.55 | 49.60 | 00:00:00 | | 2002-03-22 | 9,935,600 | 49.75 | 50.10 | 48.82 | 49.84 | 00:00:00 | | 2002-03-25 | 10,182,800 | 49.55 | 49.95 | 48.65 | 48.65 | 00:00:00 | | 2002-03-26 | 12,189,700 | 48.65 | 49.90 | 48.56 | 49.15 | 00:00:00 | | 2002-03-27 | 11,819,600 | 49.40 | 50.21 | 49.15 | 50.00 | 00:00:00 | | 2002-03-28 | 12,671,800 | 50.00 | 50.49 | 49.50 | 49.52 | 00:00:00 | | 2002-04-01 | 8,567,600 | 49.15 | 49.80 | 48.82 | 49.45 | 00:00:00 | | 2002-04-02 | 9,255,300 | 49.00 | 49.71 | 48.95 | 49.45 | 00:00:00 | | 2002-04-03 | 9,881,200 | 49.46 | 49.53 | 48.60 | 48.77 | 00:00:00 | | 2002-04-04 | 10,701,200 | 48.65 | 48.78 | 48.15 | 48.65 | 00:00:00 | | 2002-04-05 | 10,437,700 | 48.89 | 49.38 | 48.57 | 48.67 | 00:00:00 | | 2002-04-08 | 8,734,400 | 48.00 | 48.78 | 47.83 | 48.60 | 00:00:00 | | 2002-04-09 | 9,677,500 | 48.95 | 49.16 | 48.75 | 48.84 | 00:00:00 | | 2002-04-10 | 11,430,700 | 48.83 | 49.10 | 48.31 | 48.63 | 00:00:00 | | 2002-04-11 | 15,413,000 | 48.56 | 48.62 | 46.50 | 46.76 | 00:00:00 | | 2002-04-12 | 11,774,600 | 47.00 | 47.70 | 46.78 | 47.10 | 00:00:00 | | 2002-04-15 | 16,223,800 | 46.95 | 47.14 | 45.29 | 45.92 | 00:00:00 | | 2002-04-16 | 16,098,700 | 46.65 | 48.20 | 46.45 | 48.11 | 00:00:00 | | 2002-04-17 | 13,424,200 | 48.10 | 48.49 | 47.35 | 47.62 | 00:00:00 | | 2002-04-18 | 11,255,800 | 47.50 | 47.76 | 46.15 | 47.05 | 00:00:00 | | 2002-04-19 | 13,127,500 | 47.50 | 47.55 | 46.30 | 46.53 | 00:00:00 | | 2002-04-22 | 13,208,000 | 46.15 | 46.16 | 45.19 | 45.45 | 00:00:00 | | 2002-04-23 | 12,764,000 | 45.40 | 45.90 | 44.80 | 45.50 | 00:00:00 | | 2002-04-24 | 12,318,600 | 45.75 | 45.98 | 44.50 | 44.70 | 00:00:00 | | 2002-04-25 | 17,966,700 | 44.00 | 44.35 | 43.05 | 44.15 | 00:00:00 | | 2002-04-26 | 15,166,600 | 44.20 | 44.80 | 43.05 | 43.05 | 00:00:00 | | 2002-04-29 | 13,407,300 | 43.15 | 43.80 | 42.80 | 42.88 | 00:00:00 | | 2002-04-30 | 16,087,000 | 43.00 | 44.10 | 42.75 | 43.30 | 00:00:00 | | 2002-05-01 | 13,267,100 | 43.30 | 44.18 | 42.75 | 43.96 | 00:00:00 | | 2002-05-02 | 11,442,800 | 44.05 | 44.95 | 43.95 | 44.95 | 00:00:00 | | 2002-05-03 | 10,936,400 | 44.95 | 44.95 | 44.00 | 44.29 | 00:00:00 | | 2002-05-06 | 10,818,400 | 44.35 | 44.60 | 42.42 | 42.43 | 00:00:00 | | 2002-05-07 | 14,968,900 | 43.15 | 43.15 | 42.09 | 42.15 | 00:00:00 | | 2002-05-08 | 14,168,200 | 43.55 | 45.06 | 43.45 | 44.77 | 00:00:00 | | 2002-05-09 | 9,132,200 | 44.43 | 44.91 | 44.00 | 44.33 | 00:00:00 | | 2002-05-10 | 14,316,200 | 44.95 | 44.95 | 43.19 | 43.30 | 00:00:00 | | 2002-05-13 | 13,708,000 | 43.10 | 44.26 | 42.80 | 44.24 | 00:00:00 | | 2002-05-14 | 13,181,700 | 45.25 | 45.40 | 44.79 | 45.40 | 00:00:00 | | 2002-05-15 | 16,364,400 | 45.40 | 46.97 | 45.01 | 45.76 | 00:00:00 | | 2002-05-16 | 9,424,300 | 45.76 | 46.52 | 45.59 | 46.35 | 00:00:00 | | 2002-05-17 | 11,148,100 | 46.95 | 47.09 | 45.94 | 46.78 | 00:00:00 | | 2002-05-20 | 7,285,600 | 46.60 | 46.60 | 45.51 | 45.85 | 00:00:00 | | 2002-05-21 | 10,460,100 | 46.40 | 46.60 | 45.18 | 45.26 | 00:00:00 | | 2002-05-22 | 17,334,700 | 44.75 | 45.05 | 44.49 | 45.00 | 00:00:00 | | 2002-05-23 | 11,978,000 | 45.17 | 45.60 | 44.66 | 45.34 | 00:00:00 | | 2002-05-24 | 6,928,500 | 45.34 | 45.50 | 44.58 | 44.82 | 00:00:00 | | 2002-05-28 | 13,181,000 | 45.25 | 45.26 | 43.78 | 43.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
