|
 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 | | 2003-05-09 | 18,461,800 | 39.22 | 39.55 | 38.66 | 39.05 | 00:00:00 | | 2003-05-12 | 11,458,400 | 38.43 | 39.65 | 38.43 | 39.39 | 00:00:00 | | 2003-05-13 | 11,773,500 | 39.39 | 39.54 | 38.89 | 39.27 | 00:00:00 | | 2003-05-14 | 11,495,600 | 39.50 | 39.58 | 38.70 | 38.90 | 00:00:00 | | 2003-05-15 | 11,349,800 | 39.10 | 39.45 | 38.97 | 39.45 | 00:00:00 | | 2003-05-16 | 15,673,100 | 39.45 | 39.50 | 38.79 | 39.15 | 00:00:00 | | 2003-05-19 | 12,541,400 | 38.67 | 39.00 | 38.10 | 38.23 | 00:00:00 | | 2003-05-20 | 13,213,100 | 38.24 | 38.82 | 38.09 | 38.52 | 00:00:00 | | 2003-05-21 | 10,297,300 | 38.23 | 38.95 | 38.22 | 38.86 | 00:00:00 | | 2003-05-22 | 13,325,600 | 38.75 | 39.24 | 38.18 | 38.72 | 00:00:00 | | 2003-05-23 | 8,346,800 | 38.65 | 39.25 | 38.62 | 39.09 | 00:00:00 | | 2003-05-27 | 16,857,900 | 39.09 | 40.25 | 38.51 | 40.18 | 00:00:00 | | 2003-05-28 | 24,040,000 | 40.40 | 41.64 | 40.22 | 41.14 | 00:00:00 | | 2003-05-29 | 19,715,000 | 41.30 | 41.49 | 40.63 | 40.77 | 00:00:00 | | 2003-05-30 | 15,918,800 | 40.75 | 41.56 | 40.73 | 41.02 | 00:00:00 | | 2003-06-02 | 17,069,200 | 41.48 | 42.04 | 40.70 | 41.37 | 00:00:00 | | 2003-06-03 | 15,120,700 | 41.40 | 42.26 | 41.25 | 42.25 | 00:00:00 | | 2003-06-04 | 13,364,900 | 42.26 | 43.05 | 42.14 | 43.02 | 00:00:00 | | 2003-06-05 | 14,631,400 | 42.89 | 43.67 | 42.67 | 43.50 | 00:00:00 | | 2003-06-06 | 15,484,300 | 44.10 | 44.49 | 43.00 | 43.69 | 00:00:00 | | 2003-06-09 | 12,988,200 | 43.19 | 43.28 | 42.53 | 42.86 | 00:00:00 | | 2003-06-10 | 11,705,700 | 42.75 | 43.23 | 42.44 | 43.20 | 00:00:00 | | 2003-06-11 | 12,252,300 | 43.05 | 44.16 | 42.98 | 44.09 | 00:00:00 | | 2003-06-12 | 11,062,500 | 44.37 | 44.44 | 43.42 | 44.07 | 00:00:00 | | 2003-06-13 | 8,888,500 | 44.07 | 44.33 | 43.65 | 44.10 | 00:00:00 | | 2003-06-16 | 13,305,000 | 44.44 | 45.24 | 44.10 | 45.24 | 00:00:00 | | 2003-06-17 | 15,249,100 | 45.60 | 45.72 | 45.12 | 45.56 | 00:00:00 | | 2003-06-18 | 13,203,700 | 44.92 | 45.21 | 44.55 | 44.91 | 00:00:00 | | 2003-06-19 | 14,287,300 | 45.01 | 45.10 | 42.88 | 43.79 | 00:00:00 | | 2003-06-20 | 18,660,000 | 44.18 | 44.35 | 43.72 | 44.05 | 00:00:00 | | 2003-06-23 | 11,566,800 | 43.95 | 43.97 | 42.69 | 43.10 | 00:00:00 | | 2003-06-24 | 11,052,300 | 42.70 | 43.65 | 42.24 | 43.35 | 00:00:00 | | 2003-06-25 | 13,467,200 | 43.43 | 44.10 | 42.99 | 43.05 | 00:00:00 | | 2003-06-26 | 12,129,800 | 43.01 | 43.84 | 42.70 | 43.72 | 00:00:00 | | 2003-06-27 | 9,787,900 | 43.60 | 44.75 | 42.88 | 43.01 | 00:00:00 | | 2003-06-30 | 12,850,000 | 43.00 | 43.35 | 42.55 | 42.80 | 00:00:00 | | 2003-07-01 | 13,857,800 | 42.36 | 43.88 | 42.35 | 43.81 | 00:00:00 | | 2003-07-02 | 13,354,200 | 44.00 | 44.45 | 43.61 | 44.40 | 00:00:00 | | 2003-07-03 | 7,846,000 | 44.05 | 44.72 | 43.88 | 43.88 | 00:00:00 | | 2003-07-07 | 13,318,300 | 44.25 | 45.08 | 44.25 | 44.94 | 00:00:00 | | 2003-07-08 | 10,906,000 | 44.70 | 45.49 | 44.50 | 45.37 | 00:00:00 | | 2003-07-09 | 16,846,400 | 45.72 | 46.46 | 45.58 | 45.99 | 00:00:00 | | 2003-07-10 | 10,818,400 | 45.99 | 46.00 | 45.00 | 45.20 | 00:00:00 | | 2003-07-11 | 11,779,000 | 45.65 | 46.26 | 45.40 | 46.15 | 00:00:00 | | 2003-07-14 | 21,988,900 | 47.00 | 47.99 | 46.99 | 47.12 | 00:00:00 | | 2003-07-15 | 17,259,100 | 47.30 | 48.15 | 46.43 | 46.83 | 00:00:00 | | 2003-07-16 | 26,601,700 | 46.70 | 47.00 | 45.15 | 45.52 | 00:00:00 | | 2003-07-17 | 17,271,600 | 45.20 | 45.75 | 44.60 | 44.82 | 00:00:00 | | 2003-07-18 | 11,662,200 | 45.20 | 45.85 | 44.80 | 45.74 | 00:00:00 | | 2003-07-21 | 12,382,300 | 45.74 | 45.75 | 44.61 | 44.95 | 00:00:00 | | 2003-07-22 | 11,540,600 | 45.28 | 45.61 | 44.61 | 45.45 | 00:00:00 | | 2003-07-23 | 10,358,500 | 45.45 | 45.71 | 45.15 | 45.64 | 00:00:00 | | 2003-07-24 | 13,095,400 | 45.70 | 45.98 | 44.85 | 44.87 | 00:00:00 | | 2003-07-25 | 10,053,800 | 45.09 | 45.80 | 44.61 | 45.73 | 00:00:00 | | 2003-07-28 | 12,797,400 | 45.50 | 46.11 | 45.28 | 45.80 | 00:00:00 | | 2003-07-29 | 11,554,900 | 45.85 | 45.99 | 45.25 | 45.44 | 00:00:00 | | 2003-07-30 | 10,504,300 | 45.77 | 45.84 | 45.15 | 45.23 | 00:00:00 | | 2003-07-31 | 14,840,600 | 45.45 | 45.69 | 44.60 | 44.80 | 00:00:00 | | 2003-08-01 | 18,045,600 | 45.08 | 45.08 | 43.32 | 43.45 | 00:00:00 | | 2003-08-04 | 16,028,600 | 43.62 | 43.97 | 42.48 | 43.87 | 00:00:00 | | 2003-08-05 | 11,471,100 | 43.77 | 44.10 | 42.99 | 43.07 | 00:00:00 | | 2003-08-06 | 12,616,900 | 43.25 | 43.98 | 43.06 | 43.52 | 00:00:00 | | 2003-08-07 | 12,458,800 | 43.50 | 44.18 | 43.13 | 44.10 | 00:00:00 | | 2003-08-08 | 11,180,500 | 44.47 | 44.60 | 44.20 | 44.40 | 00:00:00 | | 2003-08-11 | 10,332,000 | 44.51 | 44.65 | 44.00 | 44.55 | 00:00:00 | | 2003-08-12 | 10,069,600 | 44.55 | 45.21 | 44.51 | 45.19 | 00:00:00 | | 2003-08-13 | 10,095,700 | 45.57 | 45.58 | 44.80 | 44.97 | 00:00:00 | | 2003-08-14 | 9,442,000 | 45.18 | 45.35 | 44.77 | 45.13 | 00:00:00 | | 2003-08-15 | 6,300,000 | 45.17 | 45.20 | 44.80 | 44.90 | 00:00:00 | | 2003-08-18 | 11,951,000 | 45.29 | 45.29 | 44.50 | 44.65 | 00:00:00 | | 2003-08-19 | 13,224,500 | 44.65 | 44.91 | 43.87 | 44.41 | 00:00:00 | | 2003-08-20 | 9,771,700 | 44.11 | 44.49 | 44.06 | 44.16 | 00:00:00 | | 2003-08-21 | 13,242,100 | 44.48 | 44.71 | 43.51 | 43.91 | 00:00:00 | | 2003-08-22 | 15,028,300 | 44.19 | 44.28 | 43.00 | 43.10 | 00:00:00 | | 2003-08-25 | 14,455,200 | 42.85 | 43.33 | 42.81 | 42.92 | 00:00:00 | | 2003-08-26 | 15,248,200 | 42.86 | 43.42 | 42.70 | 43.31 | 00:00:00 | | 2003-08-27 | 10,022,300 | 42.86 | 43.25 | 42.70 | 42.96 | 00:00:00 | | 2003-08-28 | 10,350,800 | 43.24 | 43.25 | 42.55 | 43.09 | 00:00:00 | | 2003-08-29 | 7,596,100 | 43.25 | 43.41 | 43.01 | 43.35 | 00:00:00 | | 2003-09-02 | 12,981,000 | 43.35 | 44.25 | 43.25 | 44.18 | 00:00:00 | | 2003-09-03 | 14,478,100 | 43.65 | 44.85 | 43.65 | 44.50 | 00:00:00 | | 2003-09-04 | 9,604,200 | 44.35 | 44.54 | 44.12 | 44.41 | 00:00:00 | | 2003-09-05 | 10,244,900 | 44.04 | 44.95 | 44.04 | 44.34 | 00:00:00 | | 2003-09-08 | 10,260,800 | 44.29 | 45.00 | 44.29 | 44.52 | 00:00:00 | | 2003-09-09 | 9,659,000 | 44.27 | 44.60 | 44.05 | 44.28 | 00:00:00 | | 2003-09-10 | 12,864,600 | 44.02 | 44.24 | 43.73 | 43.95 | 00:00:00 | | 2003-09-11 | 9,421,300 | 43.98 | 44.53 | 43.98 | 44.21 | 00:00:00 | | 2003-09-12 | 10,080,900 | 44.10 | 44.56 | 44.06 | 44.30 | 00:00:00 | | 2003-09-15 | 8,953,500 | 44.30 | 44.37 | 43.83 | 44.16 | 00:00:00 | | 2003-09-16 | 11,528,200 | 44.14 | 44.78 | 44.13 | 44.70 | 00:00:00 | | 2003-09-17 | 13,395,700 | 44.95 | 45.15 | 44.25 | 44.94 | 00:00:00 | | 2003-09-18 | 22,959,500 | 45.40 | 46.86 | 45.21 | 46.65 | 00:00:00 | | 2003-09-19 | 17,337,900 | 46.61 | 46.99 | 46.60 | 46.99 | 00:00:00 | | 2003-09-22 | 13,325,700 | 46.20 | 46.75 | 45.91 | 46.38 | 00:00:00 | | 2003-09-23 | 12,733,200 | 46.50 | 47.19 | 45.61 | 47.17 | 00:00:00 | | 2003-09-24 | 15,045,800 | 47.29 | 47.48 | 46.35 | 46.53 | 00:00:00 | | 2003-09-25 | 11,182,300 | 46.53 | 46.80 | 45.91 | 45.97 | 00:00:00 | | 2003-09-26 | 12,569,300 | 45.98 | 45.98 | 45.30 | 45.36 | 00:00:00 | | 2003-09-29 | 13,557,500 | 45.37 | 46.34 | 45.37 | 46.07 | 00:00:00 | | 2003-09-30 | 14,569,500 | 46.07 | 46.15 | 45.30 | 45.51 | 00:00:00 | | 2003-10-01 | 15,486,300 | 45.96 | 47.10 | 45.74 | 47.00 | 00:00:00 | | 2003-10-02 | 10,704,800 | 47.06 | 47.39 | 46.83 | 47.25 | 00:00:00 | | 2003-10-03 | 16,963,400 | 47.90 | 47.90 | 47.00 | 47.11 | 00:00:00 | | 2003-10-06 | 8,773,800 | 47.15 | 47.59 | 46.85 | 47.31 | 00:00:00 | | 2003-10-07 | 10,589,300 | 47.05 | 47.88 | 47.00 | 47.83 | 00:00:00 | | 2003-10-08 | 8,778,200 | 47.97 | 47.97 | 47.39 | 47.56 | 00:00:00 | | 2003-10-09 | 14,600,700 | 48.00 | 48.30 | 47.70 | 47.88 | 00:00:00 | | 2003-10-10 | 8,679,500 | 47.87 | 48.24 | 47.71 | 47.90 | 00:00:00 | | 2003-10-13 | 10,080,200 | 48.44 | 48.99 | 48.15 | 48.93 | 00:00:00 | | 2003-10-14 | 10,669,200 | 48.95 | 49.04 | 47.82 | 49.00 | 00:00:00 | | 2003-10-15 | 11,807,400 | 49.00 | 49.12 | 48.43 | 48.88 | 00:00:00 | | 2003-10-16 | 10,109,100 | 48.81 | 49.15 | 48.55 | 49.00 | 00:00:00 | | 2003-10-17 | 13,559,900 | 49.00 | 49.06 | 48.03 | 48.38 | 00:00:00 | | 2003-10-20 | 18,069,500 | 47.40 | 48.61 | 47.40 | 48.14 | 00:00:00 | | 2003-10-21 | 17,251,200 | 48.15 | 48.15 | 47.35 | 47.57 | 00:00:00 | | 2003-10-22 | 12,897,800 | 47.00 | 47.45 | 46.96 | 47.20 | 00:00:00 | | 2003-10-23 | 11,587,200 | 47.20 | 47.90 | 46.98 | 47.78 | 00:00:00 | | 2003-10-24 | 10,627,200 | 47.78 | 47.88 | 46.80 | 47.60 | 00:00:00 | | 2003-10-27 | 16,409,400 | 47.78 | 47.93 | 46.64 | 46.70 | 00:00:00 | | 2003-10-28 | 13,814,300 | 46.80 | 47.58 | 46.76 | 47.58 | 00:00:00 | | 2003-10-29 | 11,799,200 | 47.58 | 47.70 | 47.12 | 47.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
