Citizens Financial Group, Inc. (CFG-PE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

19.55

-0.30

(-1.51%)

At close: 04:00PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	19.69	19.69	19.47	19.55	19.55	15,978
Apr 24, 2024	19.95	20.00	19.80	19.85	19.85	23,950
Apr 23, 2024	19.71	20.02	19.71	19.94	19.94	16,798
Apr 22, 2024	19.66	19.77	19.62	19.74	19.74	12,456
Apr 19, 2024	19.41	19.80	19.38	19.60	19.60	17,724
Apr 18, 2024	19.65	19.65	19.35	19.44	19.44	30,222
Apr 17, 2024	19.48	19.90	19.28	19.47	19.47	31,505
Apr 16, 2024	19.26	19.56	19.16	19.35	19.35	35,771
Apr 15, 2024	20.06	20.06	19.30	19.37	19.37	55,036
Apr 12, 2024	20.28	20.40	19.73	20.14	20.14	22,710
Apr 11, 2024	20.61	20.61	20.01	20.21	20.21	39,157
Apr 10, 2024	21.09	21.09	20.41	20.41	20.41	73,593
Apr 09, 2024	21.43	21.43	21.21	21.25	21.25	33,461
Apr 08, 2024	21.50	21.55	21.35	21.42	21.42	31,137
Apr 05, 2024	21.42	21.57	21.40	21.46	21.46	11,861
Apr 04, 2024	21.47	21.60	21.35	21.51	21.51	27,572
Apr 03, 2024	21.48	21.62	21.31	21.37	21.37	30,835
Apr 02, 2024	21.60	21.87	21.49	21.64	21.64	31,960
Apr 01, 2024	21.72	21.95	21.38	21.90	21.90	33,485
Mar 28, 2024	21.86	21.97	21.55	21.74	21.74	53,520
Mar 27, 2024	21.57	21.87	21.41	21.85	21.85	38,937
Mar 26, 2024	21.59	21.59	21.31	21.56	21.56	34,688
Mar 25, 2024	21.51	21.59	21.42	21.57	21.57	20,474
Mar 22, 2024	21.59	21.59	21.32	21.52	21.52	32,257
Mar 21, 2024	21.30	21.68	21.30	21.52	21.52	34,328
Mar 21, 2024	0.3125 Dividend
Mar 20, 2024	21.61	21.78	21.50	21.64	21.33	57,395
Mar 19, 2024	21.31	21.62	21.30	21.58	21.27	27,184
Mar 18, 2024	21.21	21.41	21.04	21.41	21.10	26,634
Mar 15, 2024	21.31	21.42	21.03	21.42	21.11	21,663
Mar 14, 2024	21.33	21.39	21.02	21.20	20.89	34,407
Mar 13, 2024	21.34	21.48	21.28	21.28	20.97	23,272
Mar 12, 2024	21.35	21.49	21.21	21.23	20.92	18,104
Mar 11, 2024	21.22	21.41	21.20	21.30	20.99	21,279
Mar 08, 2024	21.27	21.39	21.21	21.21	20.90	29,013
Mar 07, 2024	21.20	21.42	21.20	21.26	20.95	29,809
Mar 06, 2024	21.19	21.52	21.03	21.17	20.86	40,048
Mar 05, 2024	21.00	21.17	20.95	21.08	20.78	20,078
Mar 04, 2024	21.12	21.25	20.88	20.89	20.59	31,339
Mar 01, 2024	21.28	21.30	20.97	21.13	20.82	49,066
Feb 29, 2024	21.02	21.37	20.89	21.29	20.98	98,629
Feb 28, 2024	20.89	21.21	20.80	21.02	20.72	29,603
Feb 27, 2024	20.88	21.06	20.69	20.83	20.53	19,562
Feb 26, 2024	20.70	20.89	20.59	20.83	20.53	18,805
Feb 23, 2024	20.37	20.76	20.30	20.71	20.41	25,824
Feb 22, 2024	20.55	20.55	20.14	20.14	19.85	36,703
Feb 21, 2024	20.59	20.63	20.20	20.20	19.91	21,818
Feb 20, 2024	20.50	20.64	20.50	20.51	20.21	22,592
Feb 16, 2024	20.52	20.83	20.51	20.60	20.30	18,142
Feb 15, 2024	20.70	20.83	20.41	20.68	20.38	16,985
Feb 14, 2024	20.53	20.72	20.37	20.70	20.40	15,750
Feb 13, 2024	20.64	20.79	20.33	20.53	20.23	33,750
Feb 12, 2024	20.60	20.89	20.54	20.89	20.59	19,790
Feb 09, 2024	20.38	20.59	20.15	20.50	20.20	25,514
Feb 08, 2024	20.20	20.40	19.87	20.30	20.01	26,201
Feb 07, 2024	20.80	20.80	20.28	20.28	19.99	74,190
Feb 06, 2024	20.67	20.85	20.62	20.70	20.40	46,540
Feb 05, 2024	20.73	20.85	20.52	20.67	20.37	34,898
Feb 02, 2024	20.82	20.90	20.60	20.73	20.43	35,248
Feb 01, 2024	20.99	21.12	20.42	20.94	20.64	108,298
Jan 31, 2024	21.18	21.32	20.83	20.83	20.53	129,035
Jan 30, 2024	21.30	21.40	21.19	21.37	21.06	16,304
Jan 29, 2024	21.11	21.36	21.11	21.22	20.91	29,829
Jan 26, 2024	21.20	21.43	21.06	21.11	20.81	48,977
Jan 25, 2024	21.00	21.27	20.99	21.22	20.91	46,541
Jan 24, 2024	21.01	21.10	20.87	20.95	20.65	31,751
Jan 23, 2024	20.88	20.98	20.77	20.93	20.63	25,567
Jan 22, 2024	20.73	20.94	20.62	20.84	20.54	41,761
Jan 19, 2024	20.38	20.61	20.27	20.61	20.32	18,579
Jan 18, 2024	20.53	20.61	20.41	20.43	20.13	30,424
Jan 17, 2024	20.53	20.64	20.42	20.44	20.14	30,973
Jan 16, 2024	20.64	20.80	20.60	20.68	20.38	27,906
Jan 12, 2024	20.74	20.84	20.61	20.79	20.49	18,613
Jan 11, 2024	20.48	20.74	20.28	20.61	20.31	28,737
Jan 10, 2024	20.44	20.56	20.37	20.52	20.22	46,498
Jan 09, 2024	20.39	20.71	20.31	20.47	20.17	28,117
Jan 08, 2024	19.82	20.46	19.70	20.41	20.12	50,914
Jan 05, 2024	19.63	19.84	19.60	19.69	19.41	28,812
Jan 04, 2024	19.87	19.98	19.52	19.63	19.35	39,577
Jan 03, 2024	19.87	20.11	19.61	19.75	19.46	41,120
Jan 02, 2024	19.90	20.17	19.72	19.90	19.61	52,705
Dec 29, 2023	20.19	20.34	19.87	19.87	19.58	69,466
Dec 28, 2023	20.29	20.61	20.17	20.30	20.01	51,360
Dec 27, 2023	20.16	20.33	19.87	20.29	20.00	71,128
Dec 26, 2023	19.95	20.18	19.88	20.11	19.82	30,067
Dec 22, 2023	19.85	20.18	19.79	19.85	19.56	45,241
Dec 21, 2023	19.96	20.51	19.72	19.75	19.46	55,222
Dec 21, 2023	0.3125 Dividend
Dec 20, 2023	20.56	20.80	20.26	20.37	19.77	54,105
Dec 19, 2023	20.54	20.66	20.44	20.66	20.05	31,757
Dec 18, 2023	20.43	20.87	20.23	20.44	19.84	70,909
Dec 15, 2023	19.93	21.27	19.93	20.43	19.83	126,426
Dec 14, 2023	19.36	20.29	19.15	20.29	19.69	92,914
Dec 13, 2023	18.60	19.17	18.41	19.16	18.59	64,365
Dec 12, 2023	18.18	18.63	18.03	18.61	18.06	66,542
Dec 11, 2023	19.20	19.30	18.03	18.17	17.63	163,057
Dec 08, 2023	19.03	19.20	18.83	19.20	18.64	63,244
Dec 07, 2023	19.56	19.71	19.01	19.04	18.48	35,220
Dec 06, 2023	19.90	19.95	19.38	19.38	18.81	38,373
Dec 05, 2023	19.64	20.05	19.63	19.69	19.11	40,514
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL83.86+0.29(+0.35%)

Bitcoin CAD87,535.20-177.56(-0.20%)

Citizens Financial Group, Inc. (CFG-PE)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
83.86
+0.29(+0.35%)

Bitcoin CAD
87,535.20
-177.56(-0.20%)