|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 11,799,200 | 47.58 | 47.70 | 47.12 | 47.59 | 00:00:00 | | 2003-10-30 | 11,135,500 | 47.73 | 47.77 | 47.25 | 47.52 | 00:00:00 | | 2003-10-31 | 9,899,500 | 47.72 | 47.74 | 47.05 | 47.40 | 00:00:00 | | 2003-11-03 | 13,930,000 | 47.60 | 48.40 | 47.51 | 48.04 | 00:00:00 | | 2003-11-04 | 12,903,800 | 48.00 | 48.47 | 47.63 | 48.32 | 00:00:00 | | 2003-11-05 | 11,125,000 | 48.32 | 48.55 | 48.00 | 48.50 | 00:00:00 | | 2003-11-06 | 9,383,200 | 48.51 | 48.93 | 48.26 | 48.89 | 00:00:00 | | 2003-11-07 | 15,426,600 | 48.93 | 48.98 | 47.75 | 47.75 | 00:00:00 | | 2003-11-10 | 11,336,500 | 47.75 | 48.17 | 47.42 | 47.95 | 00:00:00 | | 2003-11-11 | 13,091,500 | 47.80 | 48.04 | 47.26 | 47.39 | 00:00:00 | | 2003-11-12 | 11,460,800 | 47.32 | 47.83 | 47.20 | 47.39 | 00:00:00 | | 2003-11-13 | 10,838,200 | 47.39 | 47.52 | 47.06 | 47.10 | 00:00:00 | | 2003-11-14 | 14,931,200 | 47.04 | 47.20 | 46.26 | 46.43 | 00:00:00 | | 2003-11-17 | 10,620,900 | 46.01 | 46.49 | 45.65 | 46.30 | 00:00:00 | | 2003-11-18 | 14,158,600 | 46.35 | 46.60 | 45.46 | 45.56 | 00:00:00 | | 2003-11-19 | 13,907,600 | 45.53 | 46.06 | 45.10 | 45.94 | 00:00:00 | | 2003-11-20 | 15,255,700 | 45.61 | 46.70 | 44.84 | 45.77 | 00:00:00 | | 2003-11-21 | 10,804,800 | 46.10 | 46.50 | 45.94 | 46.34 | 00:00:00 | | 2003-11-24 | 12,378,200 | 46.55 | 47.08 | 46.50 | 46.74 | 00:00:00 | | 2003-11-25 | 10,721,900 | 47.00 | 47.20 | 46.68 | 46.91 | 00:00:00 | | 2003-11-26 | 8,360,900 | 47.28 | 47.29 | 46.61 | 46.95 | 00:00:00 | | 2003-11-28 | 4,333,500 | 47.14 | 47.36 | 46.95 | 47.03 | 00:00:00 | | 2003-12-01 | 9,275,800 | 47.41 | 47.59 | 47.15 | 47.56 | 00:00:00 | | 2003-12-02 | 13,029,200 | 47.49 | 47.71 | 47.00 | 47.22 | 00:00:00 | | 2003-12-03 | 12,017,600 | 47.49 | 47.49 | 46.95 | 46.95 | 00:00:00 | | 2003-12-04 | 9,119,200 | 47.03 | 47.30 | 46.00 | 47.19 | 00:00:00 | | 2003-12-05 | 9,988,900 | 47.19 | 47.29 | 46.40 | 46.58 | 00:00:00 | | 2003-12-08 | 9,427,700 | 46.51 | 47.40 | 46.45 | 47.37 | 00:00:00 | | 2003-12-09 | 10,447,100 | 47.42 | 47.51 | 46.89 | 47.09 | 00:00:00 | | 2003-12-10 | 10,112,600 | 47.15 | 47.47 | 47.08 | 47.36 | 00:00:00 | | 2003-12-11 | 12,537,100 | 47.17 | 47.90 | 47.15 | 47.57 | 00:00:00 | | 2003-12-12 | 7,900,900 | 47.60 | 47.76 | 47.36 | 47.55 | 00:00:00 | | 2003-12-15 | 12,660,600 | 48.49 | 48.49 | 47.78 | 47.78 | 00:00:00 | | 2003-12-16 | 8,832,100 | 47.78 | 47.98 | 47.56 | 47.94 | 00:00:00 | | 2003-12-17 | 10,060,500 | 47.75 | 47.83 | 47.15 | 47.49 | 00:00:00 | | 2003-12-18 | 11,027,200 | 47.49 | 47.89 | 46.97 | 47.89 | 00:00:00 | | 2003-12-19 | 16,154,800 | 47.98 | 48.27 | 47.83 | 48.27 | 00:00:00 | | 2003-12-22 | 9,250,600 | 48.15 | 48.50 | 48.08 | 48.50 | 00:00:00 | | 2003-12-23 | 9,579,200 | 48.48 | 48.64 | 48.04 | 48.07 | 00:00:00 | | 2003-12-24 | 4,211,000 | 48.00 | 48.05 | 47.77 | 47.85 | 00:00:00 | | 2003-12-26 | 2,420,700 | 47.95 | 47.98 | 47.81 | 47.86 | 00:00:00 | | 2003-12-29 | 7,965,600 | 47.99 | 48.39 | 47.95 | 48.37 | 00:00:00 | | 2003-12-30 | 7,478,100 | 48.37 | 48.52 | 48.15 | 48.43 | 00:00:00 | | 2003-12-31 | 9,863,500 | 48.62 | 48.62 | 48.10 | 48.54 | 00:00:00 | | 2004-01-02 | 13,953,500 | 49.05 | 49.25 | 48.54 | 49.00 | 00:00:00 | | 2004-01-05 | 14,617,400 | 49.48 | 49.80 | 49.35 | 49.79 | 00:00:00 | | 2004-01-06 | 10,770,300 | 49.53 | 49.88 | 49.51 | 49.84 | 00:00:00 | | 2004-01-07 | 12,041,600 | 49.81 | 50.17 | 49.52 | 49.91 | 00:00:00 | | 2004-01-08 | 13,411,900 | 49.95 | 50.23 | 49.70 | 50.12 | 00:00:00 | | 2004-01-09 | 11,313,400 | 50.00 | 50.36 | 49.57 | 49.89 | 00:00:00 | | 2004-01-12 | 9,798,600 | 49.71 | 49.89 | 49.50 | 49.85 | 00:00:00 | | 2004-01-13 | 10,971,100 | 49.81 | 49.84 | 49.17 | 49.60 | 00:00:00 | | 2004-01-14 | 10,278,200 | 49.77 | 50.03 | 49.70 | 50.00 | 00:00:00 | | 2004-01-15 | 17,412,200 | 50.00 | 50.52 | 49.13 | 49.50 | 00:00:00 | | 2004-01-16 | 15,112,000 | 49.69 | 49.69 | 49.07 | 49.50 | 00:00:00 | | 2004-01-20 | 13,994,000 | 50.00 | 50.00 | 49.10 | 49.29 | 00:00:00 | | 2004-01-21 | 19,127,800 | 49.20 | 50.42 | 49.20 | 50.36 | 00:00:00 | | 2004-01-22 | 13,675,700 | 50.40 | 50.95 | 50.19 | 50.69 | 00:00:00 | | 2004-01-23 | 15,547,800 | 50.89 | 50.94 | 50.12 | 50.32 | 00:00:00 | | 2004-01-26 | 11,331,300 | 50.00 | 51.11 | 50.00 | 50.93 | 00:00:00 | | 2004-01-27 | 13,217,500 | 50.70 | 50.98 | 50.05 | 50.07 | 00:00:00 | | 2004-01-28 | 16,607,000 | 50.40 | 50.65 | 49.10 | 49.23 | 00:00:00 | | 2004-01-29 | 16,463,200 | 49.15 | 49.70 | 48.86 | 49.48 | 00:00:00 | | 2004-01-30 | 10,360,000 | 49.25 | 49.58 | 49.02 | 49.48 | 00:00:00 | | 2004-02-02 | 11,899,600 | 49.50 | 49.90 | 49.00 | 49.23 | 00:00:00 | | 2004-02-03 | 9,694,500 | 49.13 | 49.15 | 48.81 | 48.88 | 00:00:00 | | 2004-02-04 | 12,376,500 | 48.51 | 48.99 | 48.51 | 48.57 | 00:00:00 | | 2004-02-05 | 12,076,600 | 48.90 | 48.90 | 47.99 | 48.11 | 00:00:00 | | 2004-02-06 | 11,717,900 | 48.23 | 49.35 | 48.21 | 49.31 | 00:00:00 | | 2004-02-09 | 9,223,500 | 49.31 | 49.45 | 49.05 | 49.15 | 00:00:00 | | 2004-02-10 | 13,895,200 | 49.00 | 49.13 | 48.80 | 48.92 | 00:00:00 | | 2004-02-11 | 16,921,500 | 48.98 | 49.81 | 48.62 | 49.72 | 00:00:00 | | 2004-02-12 | 9,369,000 | 49.55 | 49.97 | 49.44 | 49.51 | 00:00:00 | | 2004-02-13 | 9,797,100 | 49.60 | 49.95 | 49.20 | 49.49 | 00:00:00 | | 2004-02-17 | 10,734,700 | 49.79 | 50.14 | 49.77 | 49.90 | 00:00:00 | | 2004-02-18 | 7,653,200 | 49.99 | 50.00 | 49.50 | 49.56 | 00:00:00 | | 2004-02-19 | 13,440,500 | 49.95 | 49.97 | 49.10 | 49.12 | 00:00:00 | | 2004-02-20 | 15,247,100 | 49.05 | 49.18 | 48.54 | 48.89 | 00:00:00 | | 2004-02-23 | 10,193,900 | 49.15 | 49.47 | 49.00 | 49.32 | 00:00:00 | | 2004-02-24 | 11,043,700 | 48.85 | 49.70 | 48.85 | 49.44 | 00:00:00 | | 2004-02-25 | 9,654,700 | 49.59 | 49.94 | 49.51 | 49.84 | 00:00:00 | | 2004-02-26 | 9,952,900 | 49.75 | 50.04 | 49.61 | 50.00 | 00:00:00 | | 2004-02-27 | 14,368,500 | 50.10 | 50.36 | 49.74 | 50.26 | 00:00:00 | | 2004-03-01 | 13,218,900 | 50.60 | 50.90 | 50.37 | 50.46 | 00:00:00 | | 2004-03-02 | 12,770,900 | 50.46 | 50.57 | 49.70 | 49.77 | 00:00:00 | | 2004-03-03 | 11,537,400 | 49.70 | 50.24 | 49.68 | 49.82 | 00:00:00 | | 2004-03-04 | 19,539,200 | 50.00 | 50.12 | 49.30 | 49.38 | 00:00:00 | | 2004-03-05 | 17,708,500 | 49.60 | 50.30 | 49.55 | 50.00 | 00:00:00 | | 2004-03-08 | 9,455,500 | 50.15 | 50.44 | 49.88 | 49.94 | 00:00:00 | | 2004-03-09 | 10,253,500 | 49.70 | 49.99 | 49.55 | 49.84 | 00:00:00 | | 2004-03-10 | 12,064,700 | 49.65 | 49.90 | 49.19 | 49.21 | 00:00:00 | | 2004-03-11 | 17,419,100 | 49.21 | 49.65 | 48.60 | 48.62 | 00:00:00 | | 2004-03-12 | 12,180,800 | 48.62 | 49.34 | 48.60 | 49.31 | 00:00:00 | | 2004-03-15 | 18,036,000 | 49.70 | 49.73 | 48.88 | 49.12 | 00:00:00 | | 2004-03-16 | 16,093,500 | 49.55 | 50.01 | 49.45 | 49.99 | 00:00:00 | | 2004-03-17 | 16,250,400 | 50.44 | 50.96 | 50.25 | 50.82 | 00:00:00 | | 2004-03-18 | 17,645,200 | 50.68 | 51.47 | 50.54 | 51.28 | 00:00:00 | | 2004-03-19 | 16,379,100 | 51.15 | 51.39 | 50.02 | 50.34 | 00:00:00 | | 2004-03-22 | 14,271,000 | 50.06 | 50.20 | 49.39 | 49.61 | 00:00:00 | | 2004-03-23 | 11,738,200 | 49.98 | 50.25 | 49.52 | 49.80 | 00:00:00 | | 2004-03-24 | 12,915,500 | 49.79 | 50.10 | 49.52 | 49.79 | 00:00:00 | | 2004-03-25 | 11,818,000 | 50.23 | 50.41 | 49.75 | 50.26 | 00:00:00 | | 2004-03-26 | 10,138,500 | 50.04 | 50.40 | 49.91 | 50.06 | 00:00:00 | | 2004-03-29 | 15,263,600 | 50.65 | 51.52 | 50.65 | 51.32 | 00:00:00 | | 2004-03-30 | 13,972,500 | 51.01 | 51.97 | 51.01 | 51.94 | 00:00:00 | | 2004-03-31 | 17,790,100 | 51.94 | 52.05 | 51.56 | 51.70 | 00:00:00 | | 2004-04-01 | 12,471,000 | 51.98 | 52.45 | 51.64 | 52.29 | 00:00:00 | | 2004-04-02 | 17,066,700 | 52.64 | 52.88 | 51.64 | 51.80 | 00:00:00 | | 2004-04-05 | 10,640,800 | 51.94 | 52.25 | 51.68 | 52.23 | 00:00:00 | | 2004-04-06 | 7,595,700 | 51.80 | 52.26 | 51.80 | 52.24 | 00:00:00 | | 2004-04-07 | 9,834,800 | 52.42 | 52.42 | 51.53 | 51.71 | 00:00:00 | | 2004-04-08 | 8,256,900 | 52.18 | 52.19 | 51.32 | 51.53 | 00:00:00 | | 2004-04-12 | 7,052,600 | 51.92 | 52.13 | 51.77 | 52.06 | 00:00:00 | | 2004-04-13 | 15,308,600 | 52.07 | 52.11 | 50.91 | 51.20 | 00:00:00 | | 2004-04-14 | 14,917,600 | 50.70 | 51.20 | 50.05 | 50.95 | 00:00:00 | | 2004-04-15 | 26,206,000 | 50.30 | 50.80 | 49.45 | 49.92 | 00:00:00 | | 2004-04-16 | 17,628,800 | 50.19 | 50.41 | 49.96 | 50.10 | 00:00:00 | | 2004-04-19 | 9,791,100 | 50.00 | 50.14 | 49.71 | 49.98 | 00:00:00 | | 2004-04-20 | 12,811,200 | 49.98 | 50.18 | 49.20 | 49.21 | 00:00:00 | | 2004-04-21 | 12,521,300 | 49.10 | 49.50 | 48.96 | 49.14 | 00:00:00 | | 2004-04-22 | 14,584,000 | 49.35 | 49.90 | 49.03 | 49.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
