Canada markets closed

Citizens Financial Group, Inc. (CFG-PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.06-0.05 (-0.20%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202425.1625.1625.0525.0625.0626,357
Apr 25, 202425.0025.1724.9825.1125.1131,932
Apr 24, 202425.0825.1325.0025.0425.0427,417
Apr 23, 202425.0725.1125.0525.0825.0833,320
Apr 22, 202425.0525.1825.0525.0725.0724,015
Apr 19, 202425.1025.1125.0425.0525.0517,707
Apr 18, 202425.2025.2225.0525.0825.0834,010
Apr 17, 202425.0225.1925.0225.1425.1416,232
Apr 16, 202424.9525.1624.8725.1125.1127,902
Apr 15, 202425.1525.1524.8425.0125.0148,967
Apr 12, 202425.1625.1725.0125.0525.0525,955
Apr 11, 202425.1725.2325.1625.1825.1815,282
Apr 10, 202425.2225.2225.1125.2225.2226,011
Apr 09, 202425.2825.2825.1625.2325.2320,019
Apr 08, 202425.3725.3825.2025.3025.3020,062
Apr 05, 202425.3025.3125.2025.2925.2913,136
Apr 04, 202425.1625.3225.1625.3025.3022,689
Apr 03, 202425.1925.2525.0325.1425.1430,680
Apr 02, 202425.2525.3325.1525.1825.1815,488
Apr 01, 202425.2425.5125.1525.3025.3018,036
Mar 28, 202425.3925.3925.2025.3525.3519,281
Mar 27, 202425.1525.4425.0625.4025.4023,205
Mar 26, 202425.0125.1525.0125.1525.1520,805
Mar 25, 202425.0225.1324.9725.1025.1014,642
Mar 22, 202425.2525.2625.0025.1525.1524,895
Mar 21, 202425.2825.3225.1525.1625.1624,033
Mar 21, 20240.396875 Dividend
Mar 20, 202425.3225.5925.2025.5925.1921,454
Mar 19, 202425.2525.3425.1725.3424.9520,681
Mar 18, 202425.1225.2325.1025.2224.8220,247
Mar 15, 202425.1825.2525.0825.1724.7811,221
Mar 14, 202425.2425.3325.0625.1524.7622,390
Mar 13, 202425.1225.4125.1225.3124.9218,071
Mar 12, 202425.1825.2825.0625.2624.8721,979
Mar 11, 202425.2525.2525.1525.1724.7817,393
Mar 08, 202425.2625.3525.1925.2024.8122,107
Mar 07, 202425.1825.2925.1825.2624.8717,646
Mar 06, 202425.1425.2525.1025.2124.8214,244
Mar 05, 202425.0125.1424.9725.1424.7515,034
Mar 04, 202425.2925.2924.9625.0824.6924,102
Mar 01, 202425.2525.2525.0925.2524.8620,559
Feb 29, 202425.1625.2425.0525.2024.8171,854
Feb 28, 202425.0525.1824.9825.1724.7817,863
Feb 27, 202425.0525.1024.9725.0824.6914,999
Feb 26, 202425.0325.0524.9525.0524.6618,871
Feb 23, 202424.9025.1424.9025.1024.7127,941
Feb 22, 202424.8325.0024.8324.9124.5213,948
Feb 21, 202424.7225.0024.7024.9024.5122,461
Feb 20, 202424.9125.0224.7524.8524.4611,235
Feb 16, 202424.8524.9224.7324.8024.4224,632
Feb 15, 202424.7525.0524.7524.8624.4719,792
Feb 14, 202424.7425.0624.6824.7724.3912,613
Feb 13, 202424.7024.8324.5624.8324.4427,047
Feb 12, 202424.5224.8324.5224.8324.4427,200
Feb 09, 202424.5424.6024.4524.5824.2028,469
Feb 08, 202424.2924.5024.2524.4524.0730,923
Feb 07, 202424.3324.4724.3024.4024.0237,812
Feb 06, 202424.5124.5924.2024.3123.9349,869
Feb 05, 202424.5024.5024.3524.4024.0257,877
Feb 02, 202424.3024.6024.3024.6024.2232,483
Feb 01, 202424.3924.4524.1224.3023.9267,113
Jan 31, 202424.6424.6824.2024.2723.89101,215
Jan 30, 202424.6724.8324.6224.7524.3626,517
Jan 29, 202424.7024.9424.6024.7624.3833,301
Jan 26, 202424.7324.8424.6724.6724.2936,310
Jan 25, 202424.6524.7624.6024.7624.3826,163
Jan 24, 202424.5624.7524.4624.6124.2323,527
Jan 23, 202424.5424.7824.4524.5424.1645,531
Jan 22, 202424.4824.7124.4524.5424.1644,089
Jan 19, 202424.4024.5224.3924.5024.12144,058
Jan 18, 202424.4124.6624.3724.5024.1245,120
Jan 17, 202424.3224.4724.3024.4724.0938,354
Jan 16, 202424.3324.4724.2624.3323.9553,741
Jan 12, 202424.5624.6724.2924.3223.9445,205
Jan 11, 202424.4524.5824.3124.3824.0024,445
Jan 10, 202424.3124.7824.3124.4024.0236,637
Jan 09, 202424.3524.5524.3324.3523.9719,015
Jan 08, 202424.4924.7824.3824.5024.1237,617
Jan 05, 202424.2624.4024.2524.3423.9618,380
Jan 04, 202424.4224.4524.2324.3023.9224,778
Jan 03, 202424.2424.4123.9924.3023.9216,198
Jan 02, 202424.1324.4924.1324.3824.0021,513
Dec 29, 202324.1424.4924.0024.0023.6359,257
Dec 28, 202324.2224.3724.1224.2423.8638,907
Dec 27, 202324.2624.3424.0524.2523.8733,536
Dec 26, 202324.3224.4324.2224.2523.8737,162
Dec 22, 202324.2624.5124.2524.3023.9224,456
Dec 21, 202324.3024.4024.2024.3223.9472,204
Dec 21, 20230.396875 Dividend
Dec 20, 202324.5724.7824.4324.5523.7858,789
Dec 19, 202324.6324.7524.4824.6523.8834,722
Dec 18, 202324.4524.7224.4424.5523.7848,365
Dec 15, 202324.6024.7824.4224.4523.6841,547
Dec 14, 202324.4024.7824.4024.5523.78105,550
Dec 13, 202324.4024.6524.2424.4423.6739,941
Dec 12, 202324.4124.6424.3024.4523.6839,042
Dec 11, 202324.3524.5524.3524.5023.7323,891
Dec 08, 202324.5024.6624.3524.4323.6626,167
Dec 07, 202324.4624.7424.4624.6623.8913,252
Dec 06, 202324.4024.7824.4024.5723.8027,067
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...