CFG - Citizens Financial Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202023.8823.9323.3923.5023.503,938,900
Jul 06, 202024.4024.9323.9224.2724.273,902,600
Jul 02, 202025.0125.1423.6423.7623.766,692,300
Jul 01, 202025.2325.2324.0124.2324.234,898,200
Jun 30, 202023.3825.4123.3125.2425.248,059,200
Jun 29, 202023.5023.7923.0423.5323.537,956,700
Jun 26, 202024.5724.6022.8223.1623.1613,151,700
Jun 25, 202023.8625.3923.6125.2625.265,413,100
Jun 24, 202025.3325.4023.9624.0824.085,363,900
Jun 23, 202025.9926.4725.6325.8025.804,733,800
Jun 22, 202025.0225.7824.8825.4325.434,647,700
Jun 19, 202026.7626.7625.0225.3525.3516,909,100
Jun 18, 202025.9726.8925.7826.1526.154,455,900
Jun 17, 202027.2527.4226.2826.3726.374,287,300
Jun 16, 202028.2828.4526.4127.2427.246,394,100
Jun 15, 202024.3226.8924.2726.6526.655,615,000
Jun 12, 202026.2026.2924.5825.8225.824,722,700
Jun 11, 202025.0026.0724.3424.4824.487,522,700
Jun 10, 202029.1129.2427.1727.2527.258,988,200
Jun 09, 202028.8730.1028.5029.5129.515,588,900
Jun 08, 202030.6331.0729.4830.4130.4110,600,500
Jun 05, 202031.3632.9829.0329.2529.2510,055,600
Jun 04, 202026.6628.4726.4028.4628.466,025,800
Jun 03, 202026.1227.1725.9526.8226.826,353,900
Jun 02, 202025.2425.6924.8325.1225.125,090,200
Jun 01, 202024.4225.0524.1324.7324.733,228,200
May 29, 202023.9824.5823.7424.1024.106,825,600
May 28, 202026.1126.1824.5724.6624.664,995,100
May 27, 202025.8926.1624.2925.6325.637,129,700
May 26, 202022.7224.4122.6723.9123.917,724,300
May 22, 202021.5021.8720.9721.2821.282,651,400
May 21, 202021.5021.9221.2821.3521.354,320,000
May 20, 202021.1921.8021.1521.6721.675,465,000
May 19, 202021.3021.5020.5920.6720.676,491,900
May 18, 202021.1621.7820.6821.5821.587,479,100
May 15, 202019.8020.1319.4519.9219.924,215,900
May 14, 202018.7420.2518.2020.1520.157,658,800
May 13, 202020.0020.0318.6719.3319.336,905,800
May 12, 202021.2121.5520.1220.1320.135,207,600
May 11, 202021.7721.7920.5421.0821.086,957,800
May 08, 202021.9322.4221.6922.2022.204,670,400
May 07, 202020.8922.0620.8921.2521.254,983,600
May 06, 202021.4621.6720.3220.5420.544,197,400
May 05, 202021.7422.4021.1021.1821.185,820,200
May 04, 202021.0021.3820.6121.2021.205,864,900
May 01, 202021.6321.7321.0921.4221.424,264,500
Apr 30, 202022.4923.0021.7822.3922.395,289,500
Apr 29, 202023.4023.9522.8623.3323.336,215,800
Apr 28, 202023.1423.6922.2022.2922.297,819,400
Apr 28, 20200.39 Dividend
Apr 27, 202020.8422.6620.7822.4322.047,674,900
Apr 24, 202020.5721.0020.1620.6020.246,454,200
Apr 23, 202019.9220.9319.8520.2519.905,601,400
Apr 22, 202020.0520.2619.4319.5819.245,812,200
Apr 21, 202019.3219.9418.9519.2918.956,203,800
Apr 20, 202019.0720.8918.5420.3019.9510,178,500
Apr 17, 202017.7720.3017.7719.8719.5212,662,600
Apr 16, 202018.4318.5217.1517.1916.897,355,600
Apr 15, 202019.1019.2718.5018.5818.266,313,600
Apr 14, 202021.6721.8519.8620.3319.986,596,100
Apr 13, 202022.2022.2420.7421.1920.824,721,800
Apr 09, 202021.6222.8621.4822.1121.736,536,000
Apr 08, 202019.9220.6619.7220.5320.175,693,400
Apr 07, 202020.6321.1119.3419.5319.197,126,900
Apr 06, 202018.2419.1317.9718.7918.467,725,100
Apr 03, 202017.2917.7916.5816.9416.654,616,900
Apr 02, 202017.2018.3416.9117.4217.127,065,500
Apr 01, 202017.4817.7916.9617.3017.005,805,600
Mar 31, 202019.4219.9718.4118.8118.486,219,700
Mar 30, 202019.6219.8518.7419.6519.316,643,100
Mar 27, 202019.3820.7419.0419.9619.617,036,600
Mar 26, 202017.9320.9517.5720.7220.3610,039,100
Mar 25, 202018.2118.7017.1217.7117.4011,161,500
Mar 24, 202017.4517.8116.4717.8017.497,612,400
Mar 23, 202017.6817.6815.3915.8715.597,120,900
Mar 20, 202017.7618.4816.5017.5217.2218,780,100
Mar 19, 202014.7018.1814.5617.3717.078,480,200
Mar 18, 202017.6718.0914.1215.3215.058,283,300
Mar 17, 202019.0119.6616.8819.1118.789,620,000
Mar 16, 202019.6220.5018.5118.5118.198,466,400
Mar 13, 202023.4523.8521.5323.6623.259,329,400
Mar 12, 202021.6123.3720.1421.2520.889,385,400
Mar 11, 202024.4524.8322.8623.3422.9312,081,800
Mar 10, 202024.1225.5323.3725.4124.9711,835,300
Mar 09, 202024.9724.9722.2422.7622.369,957,600
Mar 06, 202028.2829.1627.4827.9827.498,335,700
Mar 05, 202030.5630.7329.3729.7729.258,732,500
Mar 04, 202031.6631.8530.4631.7131.168,414,500
Mar 03, 202033.0433.5831.0131.1530.6110,007,400
Mar 02, 202031.6833.3431.1633.3232.748,307,800
Feb 28, 202031.5132.3230.9131.6931.1412,008,100
Feb 27, 202032.7033.7932.2032.4431.887,733,600
Feb 26, 202034.7034.8033.6233.6933.106,767,200
Feb 25, 202035.9936.0834.2934.4433.846,157,300
Feb 24, 202036.2936.4435.8536.0635.434,538,500
Feb 21, 202038.4338.4937.4337.6136.963,261,200
Feb 20, 202038.1338.9438.1238.7838.113,906,700
Feb 19, 202038.1638.5537.9038.3537.684,542,100
Feb 18, 202038.2938.5537.6237.9637.304,455,700
Feb 14, 202038.8739.0338.4338.6738.002,089,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...