New Zealand markets closed

Citizens Financial Group, Inc. (CFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.00+0.25 (+0.61%)
At close: 04:00PM EDT
40.90 -0.10 (-0.24%)
After hours: 05:07PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202440.5741.1640.3341.0041.005,799,067
18 Jul 202440.7241.9440.4940.7540.759,121,400
17 Jul 202439.0241.3738.8840.9240.9214,373,100
16 Jul 202438.8039.6838.7139.6039.608,452,000
15 Jul 202438.8039.1638.3438.6638.664,354,800
12 Jul 202438.2038.3737.8438.2038.203,809,300
11 Jul 202437.1838.2737.0538.2038.206,667,500
10 Jul 202436.3636.7636.2136.6836.684,769,800
09 Jul 202435.5136.5135.4636.3036.305,263,300
08 Jul 202435.5135.8035.2135.5535.555,211,200
05 Jul 202435.9836.1135.1535.2435.246,431,300
03 Jul 202436.4936.5635.9036.0536.052,517,200
02 Jul 202435.6136.4035.5836.3836.384,813,100
01 Jul 202436.2136.4935.8335.8335.834,038,400
28 Jun 202435.0036.0634.8636.0336.038,195,700
27 Jun 202434.4034.7234.2034.6334.633,865,200
26 Jun 202434.8334.8934.4034.7834.782,782,100
25 Jun 202435.2735.4734.8934.9934.996,662,100
24 Jun 202434.9635.6934.8035.3935.393,601,200
21 Jun 202434.7234.8934.3734.7734.777,296,300
20 Jun 202434.6034.8734.4734.6834.683,691,700
18 Jun 202434.3534.9934.1534.7734.776,284,200
17 Jun 202434.0434.5133.6734.5034.504,937,000
14 Jun 202434.0134.3533.7134.0734.073,156,400
13 Jun 202434.9135.1134.3334.4934.494,897,000
12 Jun 202434.9235.8134.9235.1635.167,147,700
11 Jun 202433.9834.1533.4933.9733.976,270,700
10 Jun 202433.9234.6832.8234.3834.3812,071,800
07 Jun 202433.6634.4133.6434.1534.153,702,300
06 Jun 202434.1834.3933.8734.0634.063,224,200
05 Jun 202434.3634.4033.8834.1134.113,703,300
04 Jun 202434.2634.8734.0434.1734.175,428,700
03 Jun 202435.6735.7234.3934.7234.723,849,200
31 May 202434.5235.3634.4835.2935.297,351,200
30 May 202434.6034.6234.1034.4134.413,084,700
29 May 202433.9634.2433.5834.2034.203,803,100
28 May 202435.3235.5534.4834.6634.664,331,900
24 May 202435.2535.5035.1435.3535.352,349,500
23 May 202435.9836.0534.9635.1235.123,425,800
22 May 202436.4236.6035.8935.9135.915,300,700
21 May 202436.4036.8636.4036.5736.575,488,500
20 May 202437.2037.3036.3936.4936.493,816,400
17 May 202436.8437.2336.5837.1637.165,027,700
16 May 202436.7736.9036.5036.5236.522,046,500
15 May 202436.8337.2836.5636.8436.842,783,800
14 May 202436.2636.5236.1036.4336.432,070,500
13 May 202436.2636.4535.8835.9435.943,276,200
10 May 202436.1736.3035.9036.0636.066,154,800
09 May 202435.7436.1535.6636.0236.023,675,100
08 May 202435.3236.0435.3135.9535.953,485,200
07 May 202435.9436.0335.5435.5735.572,455,400
06 May 202435.7035.8035.3535.7635.762,462,300
03 May 202435.5435.8335.3335.3935.393,647,300
02 May 202435.0635.1634.6434.9934.994,209,200
01 May 202434.2535.4334.1734.7034.704,859,400
30 Apr 202434.3034.6434.0834.1134.114,824,900
30 Apr 20240.42 Dividend
29 Apr 202435.2435.4434.8734.9834.563,859,000
26 Apr 202435.3735.6035.1335.1534.733,168,300
25 Apr 202435.4435.6134.6435.0034.583,078,100
24 Apr 202434.7135.6234.6935.5235.094,248,200
23 Apr 202434.5035.0934.3434.9734.554,208,700
22 Apr 202434.0734.5833.8434.5534.144,888,700
19 Apr 202433.0234.0032.8633.9933.587,999,500
18 Apr 202433.0233.4332.6532.9032.505,066,500
17 Apr 202433.2833.7032.6333.0232.626,680,400
16 Apr 202432.7532.8632.0632.4132.026,218,300
15 Apr 202433.5834.1232.6733.0032.603,850,200
12 Apr 202433.0733.4832.9633.1432.743,453,900
11 Apr 202433.9234.0233.0033.5733.174,118,700
10 Apr 202434.2734.3533.3933.8133.405,238,000
09 Apr 202435.1235.2134.5634.9934.573,586,100
08 Apr 202434.2134.9934.1034.9434.528,242,000
05 Apr 202433.9334.2333.7833.9833.575,621,400
04 Apr 202435.4635.6334.0934.1033.696,662,100
03 Apr 202435.0435.5234.7734.9234.5011,086,100
02 Apr 202435.3035.3734.6535.0434.625,173,700
01 Apr 202436.1836.3835.5935.6435.213,913,500
28 Mar 202435.9036.3535.6936.2935.853,765,300
27 Mar 202434.9535.8634.9035.8235.394,122,300
26 Mar 202435.6235.6734.8134.8234.405,140,900
25 Mar 202435.1835.7635.1635.2934.872,446,400
22 Mar 202435.8536.1835.1535.1534.733,934,500
21 Mar 202435.0036.0034.9135.7135.284,725,700
20 Mar 202433.2734.9533.2334.8434.425,320,800
19 Mar 202433.5534.0233.4333.5233.125,215,100
18 Mar 202433.5333.7433.0733.6833.283,789,900
15 Mar 202432.9433.7132.9433.4933.0920,052,600
14 Mar 202433.9834.2132.9333.1632.767,500,200
13 Mar 202434.1334.6434.0434.3033.893,613,600
12 Mar 202434.2434.4433.7734.0233.614,079,900
11 Mar 202434.0134.6133.8334.2433.835,650,000
08 Mar 202434.3934.7934.1534.3233.917,328,000
07 Mar 202433.8534.3233.5733.8933.486,199,500
06 Mar 202433.6633.9932.8733.5633.169,633,300
05 Mar 202431.7333.7231.7033.6033.209,525,100
04 Mar 202431.9732.3931.7431.9331.556,365,500
01 Mar 202431.0831.8330.5431.6331.254,843,600
29 Feb 202431.0031.8230.9831.3931.016,841,400
28 Feb 202430.6831.3030.6030.7430.374,139,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...