CFG - Citizens Financial Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201936.2736.7736.0936.1736.173,667,400
Sep 18, 201936.0936.8535.9736.6136.614,076,600
Sep 17, 201936.6836.6836.0836.4036.403,134,800
Sep 16, 201936.2837.0036.2036.9636.962,605,600
Sep 13, 201936.9637.3436.7136.8336.834,076,800
Sep 12, 201935.5936.6735.3536.3736.375,281,200
Sep 11, 201936.5036.6435.6836.2136.214,345,200
Sep 10, 201936.0036.6535.8336.2836.283,675,500
Sep 09, 201934.5235.8234.3135.7235.723,813,900
Sep 06, 201934.2334.5233.9934.1434.142,867,200
Sep 05, 201934.0134.7233.8034.2034.203,905,900
Sep 04, 201933.1633.3832.9733.2533.252,947,300
Sep 03, 201933.3433.4132.5332.8932.893,175,600
Aug 30, 201933.8334.4033.6833.7433.745,538,100
Aug 29, 201933.1433.7233.1133.4933.495,173,900
Aug 28, 201931.7933.0831.7132.8632.864,588,100
Aug 27, 201932.3832.4631.6631.8931.894,478,100
Aug 26, 201932.1032.2931.8732.2132.212,638,100
Aug 23, 201932.8233.0831.6131.7731.773,569,600
Aug 22, 201932.8933.0932.4032.7732.773,007,300
Aug 21, 201932.6732.7732.3332.6032.603,191,400
Aug 20, 201932.7332.7732.2732.3032.303,400,600
Aug 19, 201933.0933.2632.8332.9532.953,192,200
Aug 16, 201931.7932.6331.7032.4032.403,488,400
Aug 15, 201931.9132.1031.3431.4231.425,329,600
Aug 14, 201932.1632.2731.3631.7231.726,806,800
Aug 13, 201932.6633.6632.4233.1333.134,595,600
Aug 12, 201932.8232.9532.5332.6832.682,327,100
Aug 09, 201933.3333.5532.8333.3133.313,720,900
Aug 08, 201933.5634.0833.4533.5033.507,174,300
Aug 07, 201933.8033.8732.8533.2333.237,405,800
Aug 06, 201934.8634.9934.1334.7834.785,100,400
Aug 05, 201934.8534.9134.1934.6234.629,130,100
Aug 02, 201935.5435.7035.0535.5135.514,264,200
Aug 01, 201937.0737.3635.5635.6835.688,110,400
Jul 31, 201937.5437.8537.1937.2637.264,179,600
Jul 30, 201936.9137.7036.7437.6437.643,316,100
Jul 30, 20190.36 Dividend
Jul 29, 201937.9337.9937.3937.5337.173,642,200
Jul 26, 201937.3537.8137.2537.6837.324,073,900
Jul 25, 201937.7538.0636.9437.0236.664,724,000
Jul 24, 201937.1537.9737.1037.6237.263,464,400
Jul 23, 201936.7437.3236.6437.1636.804,325,400
Jul 22, 201936.5336.7636.2436.5836.235,761,800
Jul 19, 201935.7436.9535.2536.8336.4811,779,500
Jul 18, 201934.5834.9234.3134.6234.296,626,000
Jul 17, 201934.7734.8534.3334.3534.023,716,300
Jul 16, 201935.1735.2434.7034.9434.605,662,400
Jul 15, 201935.6735.6734.9635.0834.744,817,900
Jul 12, 201935.5235.8835.2235.7535.414,562,000
Jul 11, 201935.0035.7434.9935.5635.224,703,100
Jul 10, 201935.5035.8234.9834.9934.655,848,800
Jul 09, 201935.5036.0635.2635.9935.644,464,500
Jul 08, 201935.5836.0735.5035.6035.263,583,600
Jul 05, 201935.9536.4235.7935.8935.552,759,000
Jul 03, 201935.1435.5834.9435.5135.171,999,000
Jul 02, 201935.4335.5634.7835.0234.684,293,400
Jul 01, 201935.7936.2935.2735.6035.264,676,800
Jun 28, 201935.3635.7534.6735.3635.025,347,600
Jun 27, 201934.5735.0234.5334.7734.443,405,700
Jun 26, 201934.4834.8934.3734.3934.063,707,100
Jun 25, 201934.3834.5233.7634.3434.013,060,600
Jun 24, 201934.7235.1334.3834.4634.133,906,000
Jun 21, 201934.9135.2434.7534.7934.465,422,900
Jun 20, 201934.7735.0133.8834.9634.623,969,600
Jun 19, 201935.5335.9334.5934.6734.343,834,200
Jun 18, 201934.2735.3434.1035.2934.953,578,300
Jun 17, 201935.0235.2434.3034.3834.051,625,600
Jun 14, 201934.9035.1334.3134.9734.632,701,200
Jun 13, 201934.9835.1734.7034.8834.553,314,600
Jun 12, 201934.8235.0234.5934.7534.424,132,800
Jun 11, 201934.6535.2334.6334.8434.512,841,200
Jun 10, 201934.3234.7634.1834.4634.137,128,100
Jun 07, 201934.2634.2833.8133.8633.542,455,500
Jun 06, 201934.2134.5633.7234.4134.083,257,200
Jun 05, 201934.5734.5733.7834.3133.983,846,900
Jun 04, 201933.6534.5933.5834.5434.213,276,700
Jun 03, 201932.4833.4132.3633.1032.784,301,500
May 31, 201932.7233.1232.5332.5832.273,362,200
May 30, 201933.9634.2733.2933.5233.202,777,100
May 29, 201933.3434.0133.1333.9533.622,929,400
May 28, 201934.2634.4733.7533.7633.443,341,400
May 24, 201934.2034.5134.0134.4434.113,329,900
May 23, 201934.5034.5033.7634.0233.694,072,100
May 22, 201934.9435.0834.6834.8834.552,069,500
May 21, 201935.1935.4935.0835.2734.933,425,400
May 20, 201934.6135.0834.6034.8534.522,657,800
May 17, 201934.3135.1234.3134.7634.433,463,300
May 16, 201934.4335.0734.4234.7634.433,301,300
May 15, 201934.4234.5633.7234.2133.883,971,800
May 14, 201934.5135.3134.4434.9134.583,412,900
May 13, 201935.2535.4734.4634.5234.194,058,100
May 10, 201935.7536.1535.2436.0535.704,005,000
May 09, 201935.2835.9435.0835.8235.484,440,300
May 08, 201935.7136.0535.3835.6735.334,487,700
May 07, 201936.0636.3535.7235.9035.563,006,500
May 06, 201935.8936.8235.8936.5936.243,381,600
May 03, 201936.4236.8936.3336.8036.454,094,700
May 02, 201935.9036.4735.8836.2535.904,030,700
May 01, 201936.1836.5935.6335.8935.555,017,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...