Citizens Financial Group, Inc. (CFG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 35.37 | 35.60 | 35.13 | 35.15 | 35.15 | 2,977,200 |
| Apr 25, 2024 | 35.44 | 35.61 | 34.64 | 35.00 | 35.00 | 3,078,100 |
| Apr 24, 2024 | 34.71 | 35.62 | 34.69 | 35.52 | 35.52 | 4,248,200 |
| Apr 23, 2024 | 34.50 | 35.09 | 34.34 | 34.97 | 34.97 | 4,208,700 |
| Apr 22, 2024 | 34.07 | 34.58 | 33.84 | 34.55 | 34.55 | 4,888,700 |
| Apr 19, 2024 | 33.02 | 34.00 | 32.86 | 33.99 | 33.99 | 7,999,500 |
| Apr 18, 2024 | 33.02 | 33.43 | 32.65 | 32.90 | 32.90 | 5,066,500 |
| Apr 17, 2024 | 33.28 | 33.70 | 32.63 | 33.02 | 33.02 | 6,680,400 |
| Apr 16, 2024 | 32.75 | 32.86 | 32.06 | 32.41 | 32.41 | 6,218,300 |
| Apr 15, 2024 | 33.58 | 34.12 | 32.67 | 33.00 | 33.00 | 3,850,200 |
| Apr 12, 2024 | 33.07 | 33.48 | 32.96 | 33.14 | 33.14 | 3,453,900 |
| Apr 11, 2024 | 33.92 | 34.02 | 33.00 | 33.57 | 33.57 | 4,118,700 |
| Apr 10, 2024 | 34.27 | 34.35 | 33.39 | 33.81 | 33.81 | 5,238,000 |
| Apr 09, 2024 | 35.12 | 35.21 | 34.56 | 34.99 | 34.99 | 3,586,100 |
| Apr 08, 2024 | 34.21 | 34.99 | 34.10 | 34.94 | 34.94 | 8,242,000 |
| Apr 05, 2024 | 33.93 | 34.23 | 33.78 | 33.98 | 33.98 | 5,621,400 |
| Apr 04, 2024 | 35.46 | 35.63 | 34.09 | 34.10 | 34.10 | 6,662,100 |
| Apr 03, 2024 | 35.04 | 35.52 | 34.77 | 34.92 | 34.92 | 11,086,100 |
| Apr 02, 2024 | 35.30 | 35.37 | 34.65 | 35.04 | 35.04 | 5,173,700 |
| Apr 01, 2024 | 36.18 | 36.38 | 35.59 | 35.64 | 35.64 | 3,913,500 |
| Mar 28, 2024 | 35.90 | 36.35 | 35.69 | 36.29 | 36.29 | 3,765,300 |
| Mar 27, 2024 | 34.95 | 35.86 | 34.90 | 35.82 | 35.82 | 4,122,300 |
| Mar 26, 2024 | 35.62 | 35.67 | 34.81 | 34.82 | 34.82 | 5,140,900 |
| Mar 25, 2024 | 35.18 | 35.76 | 35.16 | 35.29 | 35.29 | 2,446,400 |
| Mar 22, 2024 | 35.85 | 36.18 | 35.15 | 35.15 | 35.15 | 3,934,500 |
| Mar 21, 2024 | 35.00 | 36.00 | 34.91 | 35.71 | 35.71 | 4,725,700 |
| Mar 20, 2024 | 33.27 | 34.95 | 33.23 | 34.84 | 34.84 | 5,320,800 |
| Mar 19, 2024 | 33.55 | 34.02 | 33.43 | 33.52 | 33.52 | 5,215,100 |
| Mar 18, 2024 | 33.53 | 33.74 | 33.07 | 33.68 | 33.68 | 3,789,900 |
| Mar 15, 2024 | 32.94 | 33.71 | 32.94 | 33.49 | 33.49 | 20,052,600 |
| Mar 14, 2024 | 33.98 | 34.21 | 32.93 | 33.16 | 33.16 | 7,500,200 |
| Mar 13, 2024 | 34.13 | 34.64 | 34.04 | 34.30 | 34.30 | 3,613,600 |
| Mar 12, 2024 | 34.24 | 34.44 | 33.77 | 34.02 | 34.02 | 4,079,900 |
| Mar 11, 2024 | 34.01 | 34.61 | 33.83 | 34.24 | 34.24 | 5,650,000 |
| Mar 08, 2024 | 34.39 | 34.79 | 34.15 | 34.32 | 34.32 | 7,328,000 |
| Mar 07, 2024 | 33.85 | 34.32 | 33.57 | 33.89 | 33.89 | 6,199,500 |
| Mar 06, 2024 | 33.66 | 33.99 | 32.87 | 33.56 | 33.56 | 9,633,300 |
| Mar 05, 2024 | 31.73 | 33.72 | 31.70 | 33.60 | 33.60 | 9,525,100 |
| Mar 04, 2024 | 31.97 | 32.39 | 31.74 | 31.93 | 31.93 | 6,365,500 |
| Mar 01, 2024 | 31.08 | 31.83 | 30.54 | 31.63 | 31.63 | 4,843,600 |
| Feb 29, 2024 | 31.00 | 31.82 | 30.98 | 31.39 | 31.39 | 6,841,400 |
| Feb 28, 2024 | 30.68 | 31.30 | 30.60 | 30.74 | 30.74 | 4,139,100 |
| Feb 27, 2024 | 30.73 | 30.99 | 30.48 | 30.96 | 30.96 | 3,934,600 |
| Feb 26, 2024 | 30.93 | 31.28 | 30.30 | 30.43 | 30.43 | 4,666,400 |
| Feb 23, 2024 | 31.08 | 31.37 | 30.90 | 31.15 | 31.15 | 4,066,000 |
| Feb 22, 2024 | 31.30 | 31.87 | 30.95 | 31.08 | 31.08 | 4,405,700 |
| Feb 21, 2024 | 31.16 | 31.34 | 30.79 | 31.19 | 31.19 | 3,953,200 |
| Feb 20, 2024 | 31.12 | 31.55 | 30.97 | 31.37 | 31.37 | 3,347,800 |
| Feb 16, 2024 | 31.37 | 31.80 | 31.04 | 31.56 | 31.56 | 4,401,600 |
| Feb 15, 2024 | 31.59 | 32.23 | 31.32 | 31.74 | 31.74 | 7,717,300 |
| Feb 14, 2024 | 31.14 | 31.33 | 30.83 | 31.31 | 31.31 | 5,308,000 |
| Feb 13, 2024 | 31.25 | 31.35 | 30.24 | 30.75 | 30.75 | 10,326,700 |
| Feb 12, 2024 | 31.50 | 32.61 | 31.49 | 32.22 | 32.22 | 4,495,100 |
| Feb 09, 2024 | 31.24 | 31.69 | 30.89 | 31.50 | 31.50 | 4,282,500 |
| Feb 08, 2024 | 31.19 | 31.52 | 30.70 | 31.37 | 31.37 | 4,082,000 |
| Feb 07, 2024 | 31.79 | 31.79 | 30.26 | 31.31 | 31.31 | 7,250,800 |
| Feb 06, 2024 | 31.49 | 31.91 | 31.08 | 31.54 | 31.54 | 9,771,600 |
| Feb 05, 2024 | 32.33 | 32.33 | 31.37 | 31.55 | 31.55 | 5,447,800 |
| Feb 02, 2024 | 30.43 | 32.08 | 30.43 | 32.06 | 32.06 | 7,396,500 |
| Feb 01, 2024 | 32.86 | 32.92 | 30.61 | 31.18 | 31.18 | 14,839,400 |
| Jan 31, 2024 | 33.07 | 33.96 | 32.66 | 32.70 | 32.70 | 10,906,900 |
| Jan 30, 2024 | 33.95 | 34.38 | 33.78 | 34.31 | 34.31 | 5,494,500 |
| Jan 30, 2024 | 0.42 Dividend | |||||
| Jan 29, 2024 | 33.60 | 34.28 | 33.55 | 34.26 | 33.84 | 6,261,700 |
| Jan 26, 2024 | 33.61 | 33.92 | 33.41 | 33.59 | 33.18 | 2,953,200 |
| Jan 25, 2024 | 34.00 | 34.28 | 33.26 | 33.60 | 33.19 | 5,382,000 |
| Jan 24, 2024 | 33.38 | 33.97 | 33.36 | 33.68 | 33.27 | 4,338,500 |
| Jan 23, 2024 | 33.20 | 33.59 | 32.87 | 33.08 | 32.67 | 6,250,000 |
| Jan 22, 2024 | 32.78 | 33.26 | 32.54 | 33.17 | 32.76 | 5,189,600 |
| Jan 19, 2024 | 31.71 | 32.65 | 31.56 | 32.59 | 32.19 | 5,206,900 |
| Jan 18, 2024 | 31.88 | 32.00 | 30.94 | 31.60 | 31.21 | 5,931,400 |
| Jan 17, 2024 | 31.59 | 32.13 | 30.92 | 31.73 | 31.34 | 9,114,900 |
| Jan 16, 2024 | 31.10 | 31.44 | 30.70 | 31.20 | 30.82 | 6,150,900 |
| Jan 12, 2024 | 32.76 | 32.80 | 31.48 | 31.64 | 31.25 | 5,477,800 |
| Jan 11, 2024 | 33.10 | 33.23 | 32.28 | 32.61 | 32.21 | 5,952,900 |
| Jan 10, 2024 | 33.18 | 33.45 | 32.87 | 33.37 | 32.96 | 4,300,600 |
| Jan 09, 2024 | 33.22 | 33.49 | 33.04 | 33.33 | 32.92 | 3,855,600 |
| Jan 08, 2024 | 33.12 | 33.67 | 32.92 | 33.60 | 33.19 | 4,112,600 |
| Jan 05, 2024 | 32.25 | 33.51 | 32.09 | 33.37 | 32.96 | 7,532,400 |
| Jan 04, 2024 | 32.16 | 32.69 | 31.87 | 32.32 | 31.92 | 4,969,600 |
| Jan 03, 2024 | 33.00 | 33.02 | 32.11 | 32.14 | 31.75 | 5,697,500 |
| Jan 02, 2024 | 32.80 | 33.85 | 32.67 | 33.51 | 33.10 | 4,231,400 |
| Dec 29, 2023 | 33.45 | 33.55 | 32.99 | 33.14 | 32.73 | 2,620,900 |
| Dec 28, 2023 | 33.45 | 33.70 | 33.43 | 33.57 | 33.16 | 2,404,300 |
| Dec 27, 2023 | 33.39 | 33.69 | 33.18 | 33.64 | 33.23 | 2,343,100 |
| Dec 26, 2023 | 33.14 | 33.64 | 32.96 | 33.53 | 33.12 | 2,854,900 |
| Dec 22, 2023 | 33.13 | 33.59 | 32.87 | 33.06 | 32.65 | 3,662,900 |
| Dec 21, 2023 | 32.75 | 33.04 | 32.39 | 32.91 | 32.51 | 4,937,000 |
| Dec 20, 2023 | 33.32 | 33.61 | 32.36 | 32.38 | 31.98 | 4,894,600 |
| Dec 19, 2023 | 32.99 | 33.67 | 32.57 | 33.55 | 33.14 | 4,805,600 |
| Dec 18, 2023 | 33.96 | 34.00 | 32.93 | 32.96 | 32.56 | 5,814,100 |
| Dec 15, 2023 | 33.33 | 33.94 | 33.19 | 33.56 | 33.15 | 12,213,000 |
| Dec 14, 2023 | 32.79 | 34.73 | 32.70 | 33.63 | 33.22 | 13,602,000 |
| Dec 13, 2023 | 29.27 | 31.61 | 29.23 | 31.54 | 31.15 | 8,223,800 |
| Dec 12, 2023 | 29.49 | 29.59 | 29.26 | 29.31 | 28.95 | 3,587,300 |
| Dec 11, 2023 | 29.40 | 29.78 | 29.16 | 29.59 | 29.23 | 3,222,700 |
| Dec 08, 2023 | 29.33 | 29.90 | 29.12 | 29.61 | 29.25 | 4,000,300 |
| Dec 07, 2023 | 28.93 | 29.34 | 28.77 | 29.16 | 28.80 | 3,254,800 |
| Dec 06, 2023 | 29.40 | 30.07 | 28.72 | 28.76 | 28.41 | 6,707,000 |
| Dec 05, 2023 | 28.33 | 29.33 | 28.19 | 29.06 | 28.70 | 9,472,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.