|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 13,181,000 | 45.25 | 45.26 | 43.78 | 43.98 | 00:00:00 | | 2002-05-29 | 12,002,300 | 43.72 | 43.96 | 43.25 | 43.50 | 00:00:00 | | 2002-05-30 | 11,146,000 | 43.15 | 43.90 | 42.62 | 43.34 | 00:00:00 | | 2002-05-31 | 13,708,300 | 43.34 | 43.87 | 42.91 | 43.18 | 00:00:00 | | 2002-06-03 | 12,022,000 | 43.45 | 43.74 | 42.00 | 42.40 | 00:00:00 | | 2002-06-04 | 15,061,000 | 42.15 | 42.65 | 41.69 | 41.99 | 00:00:00 | | 2002-06-05 | 14,130,300 | 42.00 | 42.54 | 41.50 | 42.34 | 00:00:00 | | 2002-06-06 | 17,831,900 | 42.20 | 42.33 | 40.90 | 42.00 | 00:00:00 | | 2002-06-07 | 22,992,000 | 41.25 | 41.75 | 39.95 | 41.00 | 00:00:00 | | 2002-06-10 | 11,286,700 | 41.00 | 41.90 | 40.51 | 41.70 | 00:00:00 | | 2002-06-11 | 12,342,100 | 41.86 | 42.26 | 40.55 | 40.71 | 00:00:00 | | 2002-06-12 | 18,455,200 | 40.55 | 41.35 | 39.70 | 41.20 | 00:00:00 | | 2002-06-13 | 12,202,900 | 40.78 | 41.57 | 40.05 | 40.18 | 00:00:00 | | 2002-06-14 | 17,909,900 | 39.30 | 40.52 | 38.35 | 40.20 | 00:00:00 | | 2002-06-17 | 15,879,200 | 40.95 | 42.90 | 40.90 | 42.83 | 00:00:00 | | 2002-06-18 | 14,736,900 | 42.30 | 43.15 | 42.17 | 43.07 | 00:00:00 | | 2002-06-19 | 13,870,300 | 42.50 | 43.00 | 41.90 | 42.06 | 00:00:00 | | 2002-06-20 | 15,817,800 | 41.65 | 42.10 | 40.23 | 40.49 | 00:00:00 | | 2002-06-21 | 25,934,900 | 39.75 | 40.63 | 39.55 | 39.80 | 00:00:00 | | 2002-06-24 | 28,039,000 | 39.50 | 40.50 | 38.52 | 39.59 | 00:00:00 | | 2002-06-25 | 19,216,100 | 40.00 | 40.55 | 38.96 | 39.12 | 00:00:00 | | 2002-06-26 | 42,173,700 | 36.25 | 38.15 | 36.00 | 37.00 | 00:00:00 | | 2002-06-27 | 21,074,900 | 37.70 | 39.28 | 37.25 | 39.16 | 00:00:00 | | 2002-06-28 | 19,360,300 | 39.30 | 40.40 | 38.68 | 38.75 | 00:00:00 | | 2002-07-01 | 14,709,100 | 38.95 | 39.75 | 38.28 | 38.49 | 00:00:00 | | 2002-07-02 | 18,511,700 | 38.49 | 38.50 | 37.20 | 37.48 | 00:00:00 | | 2002-07-03 | 18,561,600 | 36.93 | 37.85 | 36.05 | 37.01 | 00:00:00 | | 2002-07-05 | 9,639,800 | 38.00 | 39.57 | 37.72 | 39.55 | 00:00:00 | | 2002-07-08 | 14,570,700 | 39.00 | 39.59 | 38.25 | 38.47 | 00:00:00 | | 2002-07-09 | 15,240,400 | 38.47 | 38.89 | 37.27 | 37.57 | 00:00:00 | | 2002-07-10 | 22,820,400 | 37.58 | 38.10 | 36.13 | 36.55 | 00:00:00 | | 2002-07-11 | 27,061,100 | 36.03 | 37.30 | 35.10 | 36.90 | 00:00:00 | | 2002-07-12 | 15,051,900 | 37.15 | 37.40 | 36.11 | 36.35 | 00:00:00 | | 2002-07-15 | 21,162,500 | 36.06 | 36.98 | 35.00 | 36.94 | 00:00:00 | | 2002-07-16 | 30,037,900 | 36.10 | 37.10 | 35.60 | 36.20 | 00:00:00 | | 2002-07-17 | 28,868,500 | 37.60 | 38.00 | 36.50 | 36.93 | 00:00:00 | | 2002-07-18 | 21,659,500 | 37.15 | 37.95 | 36.75 | 36.90 | 00:00:00 | | 2002-07-19 | 25,544,300 | 36.30 | 36.90 | 35.25 | 36.00 | 00:00:00 | | 2002-07-22 | 54,028,700 | 33.50 | 35.05 | 32.00 | 32.04 | 00:00:00 | | 2002-07-23 | 121,624,900 | 30.75 | 32.05 | 25.25 | 27.00 | 00:00:00 | | 2002-07-24 | 93,855,100 | 25.55 | 29.79 | 24.48 | 29.59 | 00:00:00 | | 2002-07-25 | 58,165,600 | 29.55 | 31.40 | 27.10 | 29.65 | 00:00:00 | | 2002-07-26 | 25,560,000 | 29.65 | 30.90 | 29.33 | 30.74 | 00:00:00 | | 2002-07-29 | 31,855,700 | 32.20 | 33.44 | 32.00 | 33.31 | 00:00:00 | | 2002-07-30 | 27,437,900 | 33.00 | 33.99 | 32.30 | 33.95 | 00:00:00 | | 2002-07-31 | 29,012,900 | 33.80 | 34.05 | 32.45 | 33.54 | 00:00:00 | | 2002-08-01 | 27,279,300 | 33.00 | 33.40 | 31.53 | 32.30 | 00:00:00 | | 2002-08-02 | 23,361,800 | 31.91 | 32.15 | 30.07 | 30.88 | 00:00:00 | | 2002-08-05 | 23,501,200 | 29.95 | 30.25 | 28.60 | 28.65 | 00:00:00 | | 2002-08-06 | 25,147,000 | 29.35 | 32.20 | 29.35 | 30.40 | 00:00:00 | | 2002-08-07 | 19,918,400 | 31.65 | 31.75 | 30.40 | 31.52 | 00:00:00 | | 2002-08-08 | 27,024,800 | 32.85 | 33.99 | 32.75 | 33.90 | 00:00:00 | | 2002-08-09 | 20,955,500 | 33.27 | 34.63 | 32.90 | 34.31 | 00:00:00 | | 2002-08-12 | 13,057,200 | 33.75 | 34.30 | 33.15 | 34.08 | 00:00:00 | | 2002-08-13 | 23,858,100 | 34.08 | 35.10 | 33.08 | 33.10 | 00:00:00 | | 2002-08-14 | 21,686,400 | 33.27 | 35.35 | 32.69 | 35.24 | 00:00:00 | | 2002-08-15 | 20,955,000 | 35.25 | 36.05 | 35.02 | 35.84 | 00:00:00 | | 2002-08-16 | 22,830,500 | 35.20 | 35.60 | 34.54 | 34.90 | 00:00:00 | | 2002-08-19 | 15,556,400 | 34.91 | 36.40 | 34.91 | 36.35 | 00:00:00 | | 2002-08-20 | 15,783,700 | 36.35 | 36.35 | 35.38 | 35.79 | 00:00:00 | | 2002-08-21 | 19,099,100 | 34.35 | 34.51 | 33.01 | 34.35 | 00:00:00 | | 2002-08-22 | 16,706,700 | 34.35 | 35.70 | 33.95 | 35.18 | 00:00:00 | | 2002-08-23 | 20,606,900 | 33.90 | 34.50 | 33.51 | 34.00 | 00:00:00 | | 2002-08-26 | 14,750,800 | 33.99 | 34.65 | 33.40 | 34.40 | 00:00:00 | | 2002-08-27 | 14,845,500 | 34.30 | 34.70 | 33.58 | 34.20 | 00:00:00 | | 2002-08-28 | 17,990,000 | 33.50 | 33.95 | 32.99 | 33.15 | 00:00:00 | | 2002-08-29 | 14,336,400 | 32.50 | 33.36 | 32.12 | 32.82 | 00:00:00 | | 2002-08-30 | 12,908,300 | 32.85 | 33.76 | 32.59 | 32.75 | 00:00:00 | | 2002-09-03 | 34,250,500 | 30.99 | 31.25 | 29.20 | 29.39 | 00:00:00 | | 2002-09-04 | 27,256,500 | 29.25 | 30.55 | 29.24 | 30.30 | 00:00:00 | | 2002-09-05 | 21,753,500 | 29.20 | 29.80 | 28.65 | 29.30 | 00:00:00 | | 2002-09-06 | 20,483,900 | 30.00 | 30.77 | 30.00 | 30.28 | 00:00:00 | | 2002-09-09 | 19,614,000 | 29.86 | 31.40 | 29.51 | 31.07 | 00:00:00 | | 2002-09-10 | 16,188,300 | 31.25 | 31.48 | 30.56 | 30.87 | 00:00:00 | | 2002-09-11 | 16,323,100 | 31.60 | 31.80 | 30.01 | 30.14 | 00:00:00 | | 2002-09-12 | 20,039,100 | 30.02 | 30.14 | 28.88 | 29.15 | 00:00:00 | | 2002-09-13 | 16,346,000 | 29.16 | 29.90 | 29.02 | 29.38 | 00:00:00 | | 2002-09-16 | 12,279,500 | 29.39 | 30.05 | 28.90 | 29.88 | 00:00:00 | | 2002-09-17 | 18,592,800 | 30.55 | 30.75 | 29.52 | 29.80 | 00:00:00 | | 2002-09-18 | 22,320,800 | 28.50 | 29.64 | 28.44 | 29.11 | 00:00:00 | | 2002-09-19 | 24,718,400 | 28.35 | 28.60 | 27.40 | 27.65 | 00:00:00 | | 2002-09-20 | 43,626,900 | 27.81 | 27.81 | 26.60 | 26.83 | 00:00:00 | | 2002-09-23 | 27,361,900 | 26.84 | 27.69 | 26.15 | 27.57 | 00:00:00 | | 2002-09-24 | 25,131,000 | 27.58 | 28.10 | 26.80 | 27.20 | 00:00:00 | | 2002-09-25 | 24,032,000 | 28.20 | 28.30 | 26.95 | 28.08 | 00:00:00 | | 2002-09-26 | 26,475,600 | 28.09 | 29.75 | 28.00 | 29.51 | 00:00:00 | | 2002-09-27 | 24,042,900 | 29.52 | 30.50 | 28.66 | 29.02 | 00:00:00 | | 2002-09-30 | 29,881,800 | 29.03 | 30.25 | 27.55 | 29.65 | 00:00:00 | | 2002-10-01 | 23,744,000 | 30.02 | 31.00 | 29.30 | 31.00 | 00:00:00 | | 2002-10-02 | 21,741,800 | 30.40 | 31.10 | 29.30 | 29.60 | 00:00:00 | | 2002-10-03 | 23,434,300 | 29.61 | 30.00 | 28.20 | 28.51 | 00:00:00 | | 2002-10-04 | 22,292,000 | 28.51 | 29.09 | 25.08 | 27.98 | 00:00:00 | | 2002-10-07 | 21,575,200 | 27.99 | 28.10 | 26.57 | 26.73 | 00:00:00 | | 2002-10-08 | 25,039,900 | 26.74 | 28.50 | 26.74 | 27.84 | 00:00:00 | | 2002-10-09 | 23,790,800 | 27.85 | 27.85 | 26.40 | 26.89 | 00:00:00 | | 2002-10-10 | 24,753,600 | 26.50 | 28.75 | 26.45 | 28.57 | 00:00:00 | | 2002-10-11 | 26,309,100 | 28.76 | 30.97 | 28.57 | 30.40 | 00:00:00 | | 2002-10-14 | 17,617,100 | 30.17 | 30.95 | 29.65 | 30.31 | 00:00:00 | | 2002-10-15 | 45,916,300 | 33.00 | 34.50 | 32.55 | 34.14 | 00:00:00 | | 2002-10-16 | 24,087,300 | 33.76 | 33.86 | 32.86 | 33.85 | 00:00:00 | | 2002-10-17 | 31,005,300 | 35.20 | 35.99 | 34.54 | 35.75 | 00:00:00 | | 2002-10-18 | 24,478,200 | 35.75 | 35.92 | 34.75 | 34.98 | 00:00:00 | | 2002-10-21 | 19,970,400 | 34.44 | 35.75 | 33.94 | 35.52 | 00:00:00 | | 2002-10-22 | 15,695,200 | 35.00 | 35.80 | 34.75 | 35.53 | 00:00:00 | | 2002-10-23 | 29,495,000 | 35.54 | 35.54 | 33.40 | 35.49 | 00:00:00 | | 2002-10-24 | 20,572,700 | 35.50 | 35.90 | 34.37 | 34.67 | 00:00:00 | | 2002-10-25 | 14,653,800 | 34.68 | 35.80 | 34.18 | 35.70 | 00:00:00 | | 2002-10-28 | 22,082,600 | 37.05 | 37.24 | 35.71 | 36.30 | 00:00:00 | | 2002-10-29 | 22,860,500 | 36.20 | 36.60 | 35.26 | 36.50 | 00:00:00 | | 2002-10-30 | 23,231,000 | 36.51 | 37.24 | 36.16 | 37.08 | 00:00:00 | | 2002-10-31 | 20,029,700 | 36.90 | 37.25 | 36.25 | 36.95 | 00:00:00 | | 2002-11-01 | 18,913,900 | 36.75 | 37.65 | 36.30 | 37.65 | 00:00:00 | | 2002-11-04 | 18,964,800 | 38.36 | 39.35 | 37.40 | 37.60 | 00:00:00 | | 2002-11-05 | 14,424,900 | 37.60 | 38.29 | 37.38 | 38.01 | 00:00:00 | | 2002-11-06 | 22,038,900 | 38.30 | 38.50 | 36.80 | 37.89 | 00:00:00 | | 2002-11-07 | 19,357,400 | 37.20 | 37.54 | 36.23 | 36.45 | 00:00:00 | | 2002-11-08 | 16,960,000 | 36.46 | 37.40 | 36.36 | 36.87 | 00:00:00 | | 2002-11-11 | 12,769,100 | 36.87 | 36.87 | 35.36 | 35.70 | 00:00:00 | | 2002-11-12 | 15,827,200 | 35.70 | 36.90 | 35.70 | 36.39 | 00:00:00 | | 2002-11-13 | 27,692,000 | 35.85 | 35.99 | 34.29 | 35.00 | 00:00:00 | | 2002-11-14 | 15,790,000 | 35.00 | 36.20 | 35.00 | 36.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
