Citizens Financial Group, Inc. (CFG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.77

+0.87

(+2.64%)

As of 02:43PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	33.02	33.97	32.89	33.77	33.77	4,310,458
18 Apr 2024	33.02	33.43	32.65	32.90	32.90	5,066,500
17 Apr 2024	33.28	33.70	32.63	33.02	33.02	6,680,400
16 Apr 2024	32.75	32.86	32.06	32.41	32.41	6,218,300
15 Apr 2024	33.58	34.12	32.67	33.00	33.00	3,850,200
12 Apr 2024	33.07	33.48	32.96	33.14	33.14	3,453,900
11 Apr 2024	33.92	34.02	33.00	33.57	33.57	4,118,700
10 Apr 2024	34.27	34.35	33.39	33.81	33.81	5,238,000
09 Apr 2024	35.12	35.21	34.56	34.99	34.99	3,586,100
08 Apr 2024	34.21	34.99	34.10	34.94	34.94	8,242,000
05 Apr 2024	33.93	34.23	33.78	33.98	33.98	5,621,400
04 Apr 2024	35.46	35.63	34.09	34.10	34.10	6,662,100
03 Apr 2024	35.04	35.52	34.77	34.92	34.92	11,086,100
02 Apr 2024	35.30	35.37	34.65	35.04	35.04	5,173,700
01 Apr 2024	36.18	36.38	35.59	35.64	35.64	3,913,500
28 Mar 2024	35.90	36.35	35.69	36.29	36.29	3,765,300
27 Mar 2024	34.95	35.86	34.90	35.82	35.82	4,122,300
26 Mar 2024	35.62	35.67	34.81	34.82	34.82	5,140,900
25 Mar 2024	35.18	35.76	35.16	35.29	35.29	2,446,400
22 Mar 2024	35.85	36.18	35.15	35.15	35.15	3,934,500
21 Mar 2024	35.00	36.00	34.91	35.71	35.71	4,725,700
20 Mar 2024	33.27	34.95	33.23	34.84	34.84	5,320,800
19 Mar 2024	33.55	34.02	33.43	33.52	33.52	5,215,100
18 Mar 2024	33.53	33.74	33.07	33.68	33.68	3,789,900
15 Mar 2024	32.94	33.71	32.94	33.49	33.49	20,052,600
14 Mar 2024	33.98	34.21	32.93	33.16	33.16	7,500,200
13 Mar 2024	34.13	34.64	34.04	34.30	34.30	3,613,600
12 Mar 2024	34.24	34.44	33.77	34.02	34.02	4,079,900
11 Mar 2024	34.01	34.61	33.83	34.24	34.24	5,650,000
08 Mar 2024	34.39	34.79	34.15	34.32	34.32	7,328,000
07 Mar 2024	33.85	34.32	33.57	33.89	33.89	6,199,500
06 Mar 2024	33.66	33.99	32.87	33.56	33.56	9,633,300
05 Mar 2024	31.73	33.72	31.70	33.60	33.60	9,525,100
04 Mar 2024	31.97	32.39	31.74	31.93	31.93	6,365,500
01 Mar 2024	31.08	31.83	30.54	31.63	31.63	4,843,600
29 Feb 2024	31.00	31.82	30.98	31.39	31.39	6,841,400
28 Feb 2024	30.68	31.30	30.60	30.74	30.74	4,139,100
27 Feb 2024	30.73	30.99	30.48	30.96	30.96	3,934,600
26 Feb 2024	30.93	31.28	30.30	30.43	30.43	4,666,400
23 Feb 2024	31.08	31.37	30.90	31.15	31.15	4,066,000
22 Feb 2024	31.30	31.87	30.95	31.08	31.08	4,405,700
21 Feb 2024	31.16	31.34	30.79	31.19	31.19	3,953,200
20 Feb 2024	31.12	31.55	30.97	31.37	31.37	3,347,800
16 Feb 2024	31.37	31.80	31.04	31.56	31.56	4,401,600
15 Feb 2024	31.59	32.23	31.32	31.74	31.74	7,717,300
14 Feb 2024	31.14	31.33	30.83	31.31	31.31	5,308,000
13 Feb 2024	31.25	31.35	30.24	30.75	30.75	10,326,700
12 Feb 2024	31.50	32.61	31.49	32.22	32.22	4,495,100
09 Feb 2024	31.24	31.69	30.89	31.50	31.50	4,282,500
08 Feb 2024	31.19	31.52	30.70	31.37	31.37	4,082,000
07 Feb 2024	31.79	31.79	30.26	31.31	31.31	7,250,800
06 Feb 2024	31.49	31.91	31.08	31.54	31.54	9,771,600
05 Feb 2024	32.33	32.33	31.37	31.55	31.55	5,447,800
02 Feb 2024	30.43	32.08	30.43	32.06	32.06	7,396,500
01 Feb 2024	32.86	32.92	30.61	31.18	31.18	14,839,400
31 Jan 2024	33.07	33.96	32.66	32.70	32.70	10,906,900
30 Jan 2024	33.95	34.38	33.78	34.31	34.31	5,494,500
30 Jan 2024	0.42 Dividend
29 Jan 2024	33.60	34.28	33.55	34.26	33.84	6,261,700
26 Jan 2024	33.61	33.92	33.41	33.59	33.18	2,953,200
25 Jan 2024	34.00	34.28	33.26	33.60	33.19	5,382,000
24 Jan 2024	33.38	33.97	33.36	33.68	33.27	4,338,500
23 Jan 2024	33.20	33.59	32.87	33.08	32.67	6,250,000
22 Jan 2024	32.78	33.26	32.54	33.17	32.76	5,189,600
19 Jan 2024	31.71	32.65	31.56	32.59	32.19	5,206,900
18 Jan 2024	31.88	32.00	30.94	31.60	31.21	5,931,400
17 Jan 2024	31.59	32.13	30.92	31.73	31.34	9,114,900
16 Jan 2024	31.10	31.44	30.70	31.20	30.82	6,150,900
12 Jan 2024	32.76	32.80	31.48	31.64	31.25	5,477,800
11 Jan 2024	33.10	33.23	32.28	32.61	32.21	5,952,900
10 Jan 2024	33.18	33.45	32.87	33.37	32.96	4,300,600
09 Jan 2024	33.22	33.49	33.04	33.33	32.92	3,855,600
08 Jan 2024	33.12	33.67	32.92	33.60	33.19	4,112,600
05 Jan 2024	32.25	33.51	32.09	33.37	32.96	7,532,400
04 Jan 2024	32.16	32.69	31.87	32.32	31.92	4,969,600
03 Jan 2024	33.00	33.02	32.11	32.14	31.75	5,697,500
02 Jan 2024	32.80	33.85	32.67	33.51	33.10	4,231,400
29 Dec 2023	33.45	33.55	32.99	33.14	32.73	2,620,900
28 Dec 2023	33.45	33.70	33.43	33.57	33.16	2,404,300
27 Dec 2023	33.39	33.69	33.18	33.64	33.23	2,343,100
26 Dec 2023	33.14	33.64	32.96	33.53	33.12	2,854,900
22 Dec 2023	33.13	33.59	32.87	33.06	32.65	3,662,900
21 Dec 2023	32.75	33.04	32.39	32.91	32.51	4,937,000
20 Dec 2023	33.32	33.61	32.36	32.38	31.98	4,894,600
19 Dec 2023	32.99	33.67	32.57	33.55	33.14	4,805,600
18 Dec 2023	33.96	34.00	32.93	32.96	32.56	5,814,100
15 Dec 2023	33.33	33.94	33.19	33.56	33.15	12,213,000
14 Dec 2023	32.79	34.73	32.70	33.63	33.22	13,602,000
13 Dec 2023	29.27	31.61	29.23	31.54	31.15	8,223,800
12 Dec 2023	29.49	29.59	29.26	29.31	28.95	3,587,300
11 Dec 2023	29.40	29.78	29.16	29.59	29.23	3,222,700
08 Dec 2023	29.33	29.90	29.12	29.61	29.25	4,000,300
07 Dec 2023	28.93	29.34	28.77	29.16	28.80	3,254,800
06 Dec 2023	29.40	30.07	28.72	28.76	28.41	6,707,000
05 Dec 2023	28.33	29.33	28.19	29.06	28.70	9,472,700
04 Dec 2023	28.02	28.76	27.97	28.65	28.30	5,361,600
01 Dec 2023	27.17	28.55	26.99	28.52	28.17	7,566,800
30 Nov 2023	27.38	27.50	26.99	27.27	26.94	7,219,900
29 Nov 2023	26.79	27.49	26.76	27.24	26.91	5,287,700
28 Nov 2023	26.35	26.71	26.13	26.58	26.25	4,616,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5887-0.0019(-0.32%)

NZD/EUR0.5525-0.0019(-0.35%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.04+0.31(+0.37%)

Citizens Financial Group, Inc. (CFG)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5887
-0.0019(-0.32%)

NZD/EUR
0.5525
-0.0019(-0.35%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.04
+0.31(+0.37%)