Citizens Financial Group, Inc. (CFG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.72

+0.18

(+0.44%)

At close: 04:00PM EDT

40.94

+0.22

(+0.54%)

After hours:

06:41PM EDT

Time period:

19 Sept 2023 - 19 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sept 2024	40.49	41.56	40.31	40.72	40.72	4,328,000
17 Sept 2024	40.72	41.41	40.34	40.54	40.54	3,195,400
16 Sept 2024	40.24	40.83	40.24	40.60	40.60	3,794,000
13 Sept 2024	39.99	40.57	39.72	40.09	40.09	4,415,600
12 Sept 2024	39.70	40.05	39.29	39.71	39.71	4,846,000
11 Sept 2024	39.49	39.80	38.51	39.66	39.66	7,187,800
10 Sept 2024	41.60	41.60	39.62	40.00	40.00	8,306,200
09 Sept 2024	41.05	41.74	40.76	41.45	41.45	5,711,500
06 Sept 2024	41.60	42.09	40.56	40.69	40.69	4,990,500
05 Sept 2024	42.42	42.52	41.42	41.60	41.60	5,204,000
04 Sept 2024	42.50	42.89	41.85	41.97	41.97	4,787,900
03 Sept 2024	42.75	43.08	42.44	42.67	42.67	4,884,500
30 Aug 2024	42.75	43.07	42.59	43.05	43.05	5,165,100
29 Aug 2024	42.82	43.10	42.21	42.68	42.68	5,514,000
28 Aug 2024	42.27	42.90	42.16	42.71	42.71	7,314,200
27 Aug 2024	42.56	42.72	42.22	42.27	42.27	4,177,500
26 Aug 2024	43.17	43.29	42.66	42.71	42.71	4,037,100
23 Aug 2024	41.77	43.30	41.55	42.89	42.89	5,899,900
22 Aug 2024	41.23	41.78	41.11	41.38	41.38	2,971,600
21 Aug 2024	41.50	41.61	40.72	41.13	41.13	2,980,100
20 Aug 2024	41.37	41.57	41.12	41.21	41.21	3,523,600
19 Aug 2024	41.20	41.62	41.08	41.60	41.60	2,594,600
16 Aug 2024	40.59	41.39	40.59	41.23	41.23	3,917,600
15 Aug 2024	40.83	41.21	40.49	40.59	40.59	4,645,000
14 Aug 2024	39.93	40.21	39.66	40.11	40.11	2,691,000
13 Aug 2024	39.81	40.01	39.30	39.69	39.69	4,491,400
12 Aug 2024	39.90	40.84	39.37	39.50	39.50	5,377,800
09 Aug 2024	39.75	39.99	39.43	39.59	39.59	3,250,300
08 Aug 2024	38.96	39.81	38.85	39.77	39.77	4,651,100
07 Aug 2024	39.59	40.04	38.36	38.39	38.39	5,941,700
06 Aug 2024	38.16	39.51	37.87	38.85	38.85	5,405,600
05 Aug 2024	37.75	38.49	36.85	38.30	38.30	6,805,500
02 Aug 2024	39.79	39.84	38.53	39.20	39.20	7,856,200
01 Aug 2024	42.60	42.76	40.56	40.71	40.71	5,431,800
31 Jul 2024	42.58	43.46	42.52	42.67	42.67	5,603,000
31 Jul 2024	0.42 Dividend
30 Jul 2024	43.28	43.75	43.13	43.20	42.78	5,560,800
29 Jul 2024	43.32	43.50	42.83	43.00	42.58	8,362,400
26 Jul 2024	43.49	43.96	43.01	43.23	42.81	5,802,900
25 Jul 2024	42.20	43.72	42.20	43.24	42.82	9,362,700
24 Jul 2024	42.41	43.08	42.01	42.22	41.81	7,490,200
23 Jul 2024	41.30	42.62	41.30	42.30	41.89	8,802,700
22 Jul 2024	40.84	41.41	40.43	41.40	41.00	6,648,400
19 Jul 2024	40.57	41.16	40.33	41.00	40.60	5,799,100
18 Jul 2024	40.72	41.94	40.49	40.75	40.35	9,121,400
17 Jul 2024	39.02	41.37	38.88	40.92	40.52	14,373,100
16 Jul 2024	38.80	39.68	38.71	39.60	39.21	8,452,000
15 Jul 2024	38.80	39.16	38.34	38.66	38.28	4,354,800
12 Jul 2024	38.20	38.37	37.84	38.20	37.83	3,809,800
11 Jul 2024	37.18	38.27	37.05	38.20	37.83	6,667,500
10 Jul 2024	36.36	36.76	36.21	36.68	36.32	4,769,800
09 Jul 2024	35.51	36.51	35.46	36.30	35.95	5,263,300
08 Jul 2024	35.51	35.80	35.21	35.55	35.20	5,211,200
05 Jul 2024	35.98	36.11	35.15	35.24	34.90	6,431,300
03 Jul 2024	36.49	36.56	35.90	36.05	35.70	2,517,200
02 Jul 2024	35.61	36.40	35.58	36.38	36.03	4,813,100
01 Jul 2024	36.21	36.49	35.83	35.83	35.48	4,038,400
28 Jun 2024	35.00	36.06	34.86	36.03	35.68	8,195,700
27 Jun 2024	34.40	34.72	34.20	34.63	34.29	3,865,200
26 Jun 2024	34.83	34.89	34.40	34.78	34.44	2,782,100
25 Jun 2024	35.27	35.47	34.89	34.99	34.65	6,662,100
24 Jun 2024	34.96	35.69	34.80	35.39	35.05	3,601,200
21 Jun 2024	34.72	34.89	34.37	34.77	34.43	7,296,300
20 Jun 2024	34.60	34.87	34.47	34.68	34.34	3,691,700
18 Jun 2024	34.35	34.99	34.15	34.77	34.43	6,284,200
17 Jun 2024	34.04	34.51	33.67	34.50	34.16	4,937,000
14 Jun 2024	34.01	34.35	33.71	34.07	33.74	3,156,400
13 Jun 2024	34.91	35.11	34.33	34.49	34.15	4,897,000
12 Jun 2024	34.92	35.81	34.92	35.16	34.82	7,147,700
11 Jun 2024	33.98	34.15	33.49	33.97	33.64	6,270,700
10 Jun 2024	33.92	34.68	32.82	34.38	34.05	12,071,800
07 Jun 2024	33.66	34.41	33.64	34.15	33.82	3,702,300
06 Jun 2024	34.18	34.39	33.87	34.06	33.73	3,224,200
05 Jun 2024	34.36	34.40	33.88	34.11	33.78	3,703,300
04 Jun 2024	34.26	34.87	34.04	34.17	33.84	5,428,700
03 Jun 2024	35.67	35.72	34.39	34.72	34.38	3,849,200
31 May 2024	34.52	35.36	34.48	35.29	34.95	7,351,200
30 May 2024	34.60	34.62	34.10	34.41	34.08	3,084,700
29 May 2024	33.96	34.24	33.58	34.20	33.87	3,803,100
28 May 2024	35.32	35.55	34.48	34.66	34.32	4,331,900
24 May 2024	35.25	35.50	35.14	35.35	35.01	2,349,500
23 May 2024	35.98	36.05	34.96	35.12	34.78	3,425,800
22 May 2024	36.42	36.60	35.89	35.91	35.56	5,300,700
21 May 2024	36.40	36.86	36.40	36.57	36.21	5,488,500
20 May 2024	37.20	37.30	36.39	36.49	36.14	3,816,400
17 May 2024	36.84	37.23	36.58	37.16	36.80	5,027,700
16 May 2024	36.77	36.90	36.50	36.52	36.16	2,046,500
15 May 2024	36.83	37.28	36.56	36.84	36.48	2,783,800
14 May 2024	36.26	36.52	36.10	36.43	36.08	2,070,500
13 May 2024	36.26	36.45	35.88	35.94	35.59	3,276,200
10 May 2024	36.17	36.30	35.90	36.06	35.71	6,154,800
09 May 2024	35.74	36.15	35.66	36.02	35.67	3,675,100
08 May 2024	35.32	36.04	35.31	35.95	35.60	3,485,200
07 May 2024	35.94	36.03	35.54	35.57	35.22	2,455,400
06 May 2024	35.70	35.80	35.35	35.76	35.41	2,462,300
03 May 2024	35.54	35.83	35.33	35.39	35.05	3,647,300
02 May 2024	35.06	35.16	34.64	34.99	34.65	4,209,200
01 May 2024	34.25	35.43	34.17	34.70	34.36	4,859,400
30 Apr 2024	34.30	34.64	34.08	34.11	33.78	4,824,900
30 Apr 2024	0.42 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,665.00+78.02(+0.62%)

NZD/USD0.6220+0.0011(+0.17%)

NZD/EUR0.5585+0.0003(+0.06%)

ALL ORDS8,413.90+49.60(+0.59%)

ASX 2008,188.70+46.60(+0.57%)

OIL70.88-0.03(-0.04%)

Citizens Financial Group, Inc. (CFG)

NZX 50
12,665.00
+78.02(+0.62%)

NZD/USD
0.6220
+0.0011(+0.17%)

NZD/EUR
0.5585
+0.0003(+0.06%)

ALL ORDS
8,413.90
+49.60(+0.59%)

ASX 200
8,188.70
+46.60(+0.57%)

OIL
70.88
-0.03(-0.04%)