|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 15,790,000 | 35.00 | 36.20 | 35.00 | 36.14 | 00:00:00 | | 2002-11-15 | 18,028,600 | 36.15 | 37.09 | 35.32 | 36.90 | 00:00:00 | | 2002-11-18 | 15,873,100 | 37.25 | 37.30 | 35.78 | 35.82 | 00:00:00 | | 2002-11-19 | 17,886,900 | 35.82 | 36.77 | 35.70 | 36.44 | 00:00:00 | | 2002-11-20 | 17,323,400 | 36.80 | 37.97 | 36.75 | 37.79 | 00:00:00 | | 2002-11-21 | 22,131,900 | 38.20 | 39.11 | 38.05 | 38.94 | 00:00:00 | | 2002-11-22 | 14,964,600 | 38.73 | 39.16 | 38.54 | 38.54 | 00:00:00 | | 2002-11-25 | 12,950,800 | 38.90 | 39.06 | 38.20 | 38.65 | 00:00:00 | | 2002-11-26 | 16,194,900 | 38.15 | 38.50 | 37.00 | 37.16 | 00:00:00 | | 2002-11-27 | 16,451,900 | 37.85 | 39.17 | 37.70 | 38.97 | 00:00:00 | | 2002-11-29 | 8,671,600 | 39.25 | 39.50 | 38.85 | 38.88 | 00:00:00 | | 2002-12-02 | 17,365,500 | 38.89 | 39.48 | 38.11 | 38.52 | 00:00:00 | | 2002-12-03 | 12,973,800 | 38.07 | 38.48 | 37.59 | 37.85 | 00:00:00 | | 2002-12-04 | 16,136,100 | 37.40 | 38.50 | 36.95 | 37.85 | 00:00:00 | | 2002-12-05 | 10,409,200 | 38.00 | 38.01 | 37.01 | 37.14 | 00:00:00 | | 2002-12-06 | 12,927,500 | 36.53 | 37.75 | 36.50 | 37.56 | 00:00:00 | | 2002-12-09 | 15,915,800 | 36.90 | 37.15 | 36.00 | 36.15 | 00:00:00 | | 2002-12-10 | 12,506,500 | 36.15 | 37.14 | 35.90 | 36.79 | 00:00:00 | | 2002-12-11 | 12,088,900 | 36.79 | 37.04 | 36.04 | 36.26 | 00:00:00 | | 2002-12-12 | 10,979,100 | 36.26 | 36.93 | 36.21 | 36.62 | 00:00:00 | | 2002-12-13 | 11,667,500 | 36.45 | 36.77 | 35.75 | 36.00 | 00:00:00 | | 2002-12-16 | 13,325,400 | 36.35 | 37.48 | 36.28 | 37.48 | 00:00:00 | | 2002-12-17 | 12,105,000 | 37.68 | 37.70 | 37.05 | 37.13 | 00:00:00 | | 2002-12-18 | 12,831,600 | 37.25 | 37.49 | 36.85 | 37.15 | 00:00:00 | | 2002-12-19 | 16,147,900 | 37.16 | 37.80 | 36.61 | 37.00 | 00:00:00 | | 2002-12-20 | 31,960,200 | 37.25 | 38.15 | 37.25 | 38.14 | 00:00:00 | | 2002-12-23 | 13,605,300 | 37.65 | 38.01 | 37.37 | 37.68 | 00:00:00 | | 2002-12-24 | 8,722,100 | 37.12 | 37.35 | 36.41 | 36.50 | 00:00:00 | | 2002-12-26 | 11,460,500 | 36.50 | 37.07 | 35.77 | 36.02 | 00:00:00 | | 2002-12-27 | 13,545,100 | 35.85 | 36.06 | 34.85 | 35.17 | 00:00:00 | | 2002-12-30 | 12,804,600 | 35.18 | 35.50 | 34.81 | 35.25 | 00:00:00 | | 2002-12-31 | 12,096,300 | 35.15 | 35.35 | 34.60 | 35.19 | 00:00:00 | | 2003-01-02 | 18,498,000 | 35.70 | 36.40 | 35.09 | 36.35 | 00:00:00 | | 2003-01-03 | 13,656,300 | 36.35 | 36.40 | 35.81 | 36.11 | 00:00:00 | | 2003-01-06 | 15,197,400 | 36.35 | 37.59 | 36.27 | 37.31 | 00:00:00 | | 2003-01-07 | 13,093,600 | 37.32 | 37.60 | 36.68 | 36.98 | 00:00:00 | | 2003-01-08 | 12,040,500 | 36.55 | 37.35 | 36.41 | 36.69 | 00:00:00 | | 2003-01-09 | 15,235,200 | 36.80 | 37.60 | 36.80 | 37.03 | 00:00:00 | | 2003-01-10 | 20,878,200 | 37.04 | 37.61 | 36.59 | 37.46 | 00:00:00 | | 2003-01-13 | 14,983,000 | 37.80 | 38.12 | 37.03 | 37.04 | 00:00:00 | | 2003-01-14 | 14,284,900 | 37.20 | 37.95 | 37.04 | 37.93 | 00:00:00 | | 2003-01-15 | 13,680,900 | 38.10 | 38.90 | 37.30 | 37.45 | 00:00:00 | | 2003-01-16 | 13,292,300 | 37.65 | 37.65 | 36.83 | 37.11 | 00:00:00 | | 2003-01-17 | 11,217,200 | 37.12 | 37.23 | 36.48 | 36.80 | 00:00:00 | | 2003-01-21 | 13,691,600 | 37.34 | 37.34 | 35.95 | 36.14 | 00:00:00 | | 2003-01-22 | 17,860,400 | 36.15 | 36.34 | 35.50 | 35.90 | 00:00:00 | | 2003-01-23 | 18,837,500 | 36.15 | 37.20 | 36.10 | 37.14 | 00:00:00 | | 2003-01-24 | 19,137,200 | 37.10 | 37.14 | 35.51 | 35.79 | 00:00:00 | | 2003-01-27 | 17,091,400 | 35.35 | 35.95 | 34.65 | 35.09 | 00:00:00 | | 2003-01-28 | 15,166,200 | 35.20 | 35.77 | 35.10 | 35.46 | 00:00:00 | | 2003-01-29 | 17,258,000 | 35.05 | 35.75 | 34.39 | 35.55 | 00:00:00 | | 2003-01-30 | 15,082,600 | 35.30 | 35.49 | 34.20 | 34.20 | 00:00:00 | | 2003-01-31 | 23,643,200 | 33.90 | 34.48 | 33.65 | 34.35 | 00:00:00 | | 2003-02-03 | 13,562,900 | 34.38 | 35.01 | 34.29 | 34.65 | 00:00:00 | | 2003-02-04 | 18,613,400 | 33.90 | 34.03 | 33.31 | 33.64 | 00:00:00 | | 2003-02-05 | 14,062,100 | 34.10 | 34.66 | 33.40 | 33.65 | 00:00:00 | | 2003-02-06 | 15,896,400 | 33.65 | 33.65 | 32.70 | 33.15 | 00:00:00 | | 2003-02-07 | 16,165,300 | 33.60 | 33.68 | 32.42 | 32.91 | 00:00:00 | | 2003-02-10 | 15,335,500 | 32.95 | 33.11 | 32.17 | 32.89 | 00:00:00 | | 2003-02-11 | 19,228,900 | 33.20 | 33.41 | 31.75 | 32.05 | 00:00:00 | | 2003-02-12 | 14,584,200 | 32.05 | 32.40 | 31.38 | 31.42 | 00:00:00 | | 2003-02-13 | 15,547,900 | 31.42 | 32.11 | 31.05 | 31.84 | 00:00:00 | | 2003-02-14 | 19,526,900 | 31.78 | 32.54 | 31.62 | 32.54 | 00:00:00 | | 2003-02-18 | 12,649,400 | 33.25 | 33.55 | 32.54 | 33.24 | 00:00:00 | | 2003-02-19 | 9,882,100 | 33.24 | 33.75 | 32.99 | 33.36 | 00:00:00 | | 2003-02-20 | 9,849,000 | 33.36 | 33.50 | 32.75 | 32.86 | 00:00:00 | | 2003-02-21 | 13,276,900 | 33.20 | 33.55 | 32.35 | 33.20 | 00:00:00 | | 2003-02-24 | 13,029,100 | 33.21 | 33.21 | 32.18 | 32.43 | 00:00:00 | | 2003-02-25 | 15,672,400 | 31.92 | 32.89 | 31.46 | 32.89 | 00:00:00 | | 2003-02-26 | 13,851,900 | 32.89 | 32.89 | 32.05 | 32.26 | 00:00:00 | | 2003-02-27 | 13,940,800 | 32.50 | 33.20 | 32.20 | 32.86 | 00:00:00 | | 2003-02-28 | 14,338,300 | 33.11 | 33.73 | 33.05 | 33.34 | 00:00:00 | | 2003-03-03 | 13,410,800 | 33.85 | 34.08 | 32.81 | 33.05 | 00:00:00 | | 2003-03-04 | 11,923,500 | 33.25 | 33.25 | 32.30 | 32.37 | 00:00:00 | | 2003-03-05 | 13,902,500 | 32.45 | 33.32 | 32.37 | 33.17 | 00:00:00 | | 2003-03-06 | 12,697,500 | 33.18 | 33.30 | 32.67 | 32.79 | 00:00:00 | | 2003-03-07 | 14,066,600 | 32.01 | 33.50 | 32.01 | 33.16 | 00:00:00 | | 2003-03-10 | 14,196,600 | 32.60 | 32.82 | 32.05 | 32.20 | 00:00:00 | | 2003-03-11 | 15,912,000 | 32.05 | 32.50 | 31.45 | 31.55 | 00:00:00 | | 2003-03-12 | 21,656,900 | 31.50 | 31.68 | 30.25 | 31.66 | 00:00:00 | | 2003-03-13 | 18,783,400 | 32.23 | 33.39 | 31.94 | 33.39 | 00:00:00 | | 2003-03-14 | 17,179,500 | 33.39 | 33.96 | 33.23 | 33.75 | 00:00:00 | | 2003-03-17 | 26,648,400 | 33.45 | 34.76 | 33.26 | 34.20 | 00:00:00 | | 2003-03-18 | 16,815,500 | 34.25 | 34.87 | 34.00 | 34.73 | 00:00:00 | | 2003-03-19 | 19,160,700 | 34.90 | 35.65 | 34.70 | 35.46 | 00:00:00 | | 2003-03-20 | 15,940,300 | 35.14 | 35.95 | 34.70 | 35.83 | 00:00:00 | | 2003-03-21 | 22,767,600 | 35.83 | 37.20 | 35.74 | 37.20 | 00:00:00 | | 2003-03-24 | 16,256,000 | 36.58 | 36.59 | 35.54 | 35.70 | 00:00:00 | | 2003-03-25 | 14,784,800 | 35.71 | 36.18 | 35.41 | 35.90 | 00:00:00 | | 2003-03-26 | 11,839,500 | 35.75 | 36.19 | 35.62 | 35.89 | 00:00:00 | | 2003-03-27 | 11,677,400 | 35.89 | 36.14 | 35.24 | 35.90 | 00:00:00 | | 2003-03-28 | 11,356,800 | 35.57 | 35.98 | 33.50 | 35.45 | 00:00:00 | | 2003-03-31 | 14,768,500 | 34.60 | 35.07 | 34.45 | 34.45 | 00:00:00 | | 2003-04-01 | 14,705,400 | 34.46 | 35.67 | 34.46 | 35.60 | 00:00:00 | | 2003-04-02 | 18,451,500 | 36.45 | 37.39 | 36.30 | 37.04 | 00:00:00 | | 2003-04-03 | 16,684,700 | 37.30 | 37.50 | 36.42 | 36.52 | 00:00:00 | | 2003-04-04 | 13,394,700 | 36.98 | 37.30 | 36.45 | 37.23 | 00:00:00 | | 2003-04-07 | 20,136,400 | 38.43 | 38.86 | 37.11 | 37.22 | 00:00:00 | | 2003-04-08 | 14,364,200 | 37.39 | 38.00 | 37.00 | 37.61 | 00:00:00 | | 2003-04-09 | 15,852,600 | 37.95 | 38.40 | 36.96 | 37.04 | 00:00:00 | | 2003-04-10 | 11,525,400 | 37.05 | 37.40 | 36.80 | 36.95 | 00:00:00 | | 2003-04-11 | 14,222,600 | 37.05 | 37.89 | 37.05 | 37.35 | 00:00:00 | | 2003-04-14 | 17,929,100 | 37.84 | 38.50 | 37.50 | 38.43 | 00:00:00 | | 2003-04-15 | 21,666,000 | 38.35 | 39.33 | 38.35 | 39.25 | 00:00:00 | | 2003-04-16 | 16,324,800 | 39.27 | 39.50 | 38.09 | 38.26 | 00:00:00 | | 2003-04-17 | 14,337,400 | 38.30 | 39.07 | 37.91 | 39.04 | 00:00:00 | | 2003-04-21 | 11,321,300 | 39.61 | 39.62 | 38.49 | 38.70 | 00:00:00 | | 2003-04-22 | 15,868,600 | 38.40 | 39.95 | 38.30 | 39.94 | 00:00:00 | | 2003-04-23 | 16,136,600 | 39.94 | 40.40 | 39.62 | 40.29 | 00:00:00 | | 2003-04-24 | 17,858,100 | 39.62 | 39.88 | 38.92 | 39.15 | 00:00:00 | | 2003-04-25 | 10,758,700 | 39.16 | 39.24 | 38.28 | 38.45 | 00:00:00 | | 2003-04-28 | 14,288,600 | 38.85 | 39.59 | 38.46 | 39.26 | 00:00:00 | | 2003-04-29 | 17,111,400 | 39.50 | 40.00 | 38.70 | 39.10 | 00:00:00 | | 2003-04-30 | 17,845,900 | 39.37 | 39.75 | 38.32 | 39.25 | 00:00:00 | | 2003-05-01 | 16,063,900 | 39.05 | 39.18 | 38.30 | 39.00 | 00:00:00 | | 2003-05-02 | 12,813,000 | 39.05 | 39.86 | 38.81 | 39.70 | 00:00:00 | | 2003-05-05 | 13,910,300 | 39.71 | 40.08 | 39.36 | 39.53 | 00:00:00 | | 2003-05-06 | 13,907,100 | 39.74 | 40.20 | 39.30 | 39.95 | 00:00:00 | | 2003-05-07 | 14,856,800 | 39.70 | 40.19 | 39.43 | 40.02 | 00:00:00 | | 2003-05-08 | 14,801,800 | 39.57 | 40.04 | 39.21 | 39.21 | 00:00:00 | | 2003-05-09 | 18,461,800 | 39.22 | 39.55 | 38.66 | 39.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
