Mail

CFG - Citizens Financial Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	26.85	27.08	26.28	27.01	27.01	4,921,100
May 25, 2023	26.80	27.23	26.56	26.85	26.85	6,078,800
May 24, 2023	27.61	27.81	26.92	26.93	26.93	6,736,500
May 23, 2023	27.28	28.40	27.27	27.87	27.87	9,846,800
May 22, 2023	26.51	27.20	26.10	27.19	27.19	4,958,700
May 19, 2023	26.46	26.56	25.59	26.18	26.18	7,046,000
May 18, 2023	26.22	26.41	25.87	26.34	26.34	7,865,400
May 17, 2023	25.57	26.52	25.34	26.38	26.38	9,696,900
May 16, 2023	25.80	25.99	25.05	25.05	25.05	5,354,400
May 15, 2023	24.80	25.78	24.79	25.77	25.77	5,989,400
May 12, 2023	25.00	25.03	24.52	24.80	24.80	5,959,000
May 11, 2023	24.99	25.36	24.72	24.80	24.80	8,251,900
May 10, 2023	26.44	26.51	25.15	25.40	25.40	9,605,700
May 09, 2023	25.52	26.11	25.32	26.05	26.05	6,566,000
May 08, 2023	27.00	27.00	25.58	25.76	25.76	10,999,900
May 05, 2023	26.25	26.49	25.63	26.44	26.44	10,434,700
May 04, 2023	25.17	25.57	23.37	24.85	24.85	26,935,500
May 03, 2023	26.95	27.72	26.02	26.22	26.22	11,423,900
May 02, 2023	28.45	28.65	26.02	26.93	26.93	16,331,900
May 02, 2023	0.42 Dividend
May 01, 2023	29.92	30.05	28.71	28.82	28.40	22,079,600
Apr 28, 2023	29.87	31.58	29.78	30.94	30.49	12,849,600
Apr 27, 2023	29.38	30.50	29.35	30.09	29.65	8,392,800
Apr 26, 2023	28.88	29.66	28.48	29.16	28.74	18,711,100
Apr 25, 2023	28.11	29.08	27.90	28.87	28.45	15,279,100
Apr 24, 2023	28.70	28.86	28.35	28.60	28.18	7,526,700
Apr 21, 2023	29.10	29.26	28.45	28.80	28.38	8,635,300
Apr 20, 2023	29.78	29.95	28.80	29.06	28.64	12,453,400
Apr 19, 2023	29.12	30.54	28.95	30.50	30.06	10,555,100
Apr 18, 2023	30.40	30.50	29.90	30.44	30.00	7,780,900
Apr 17, 2023	29.02	30.33	28.61	30.32	29.88	8,483,200
Apr 14, 2023	30.07	30.11	28.93	29.10	28.68	9,370,300
Apr 13, 2023	29.30	29.57	28.94	29.55	29.12	7,176,200
Apr 12, 2023	29.69	30.06	29.15	29.38	28.95	5,767,800
Apr 11, 2023	29.29	29.59	29.06	29.41	28.98	6,216,600
Apr 10, 2023	28.94	29.52	28.82	29.29	28.86	5,505,000
Apr 06, 2023	28.71	29.42	28.64	29.07	28.65	5,575,000
Apr 05, 2023	28.55	29.12	28.27	28.62	28.20	9,071,200
Apr 04, 2023	30.50	30.52	28.81	29.17	28.74	9,700,100
Apr 03, 2023	30.61	30.84	29.83	30.20	29.76	7,362,100
Mar 31, 2023	31.11	31.26	29.95	30.37	29.93	11,001,400
Mar 30, 2023	31.74	31.81	30.40	30.77	30.32	8,100,400
Mar 29, 2023	31.13	31.43	30.87	31.13	30.68	9,854,800
Mar 28, 2023	30.50	30.82	30.25	30.73	30.28	6,859,100
Mar 27, 2023	32.40	32.49	30.41	30.48	30.04	12,701,600
Mar 24, 2023	29.18	31.43	28.79	31.10	30.65	11,488,500
Mar 23, 2023	31.19	31.32	29.73	29.89	29.45	8,759,600
Mar 22, 2023	32.91	32.94	30.93	30.96	30.51	8,102,900
Mar 21, 2023	32.80	33.49	32.63	33.02	32.54	7,563,100
Mar 20, 2023	31.54	32.83	31.25	31.55	31.09	12,167,600
Mar 17, 2023	32.15	32.47	30.58	30.86	30.41	17,698,400
Mar 16, 2023	31.05	33.51	30.83	32.59	32.12	14,992,000
Mar 15, 2023	30.61	32.04	30.38	31.51	31.05	16,906,800
Mar 14, 2023	33.07	33.48	30.92	31.90	31.44	13,167,900
Mar 13, 2023	31.91	32.64	29.72	30.65	30.20	20,903,800
Mar 10, 2023	34.57	35.81	33.60	34.44	33.94	12,623,800
Mar 09, 2023	37.73	37.90	35.67	35.75	35.23	9,842,000
Mar 08, 2023	38.89	38.89	37.75	38.08	37.53	5,622,300
Mar 07, 2023	40.43	40.55	38.60	38.69	38.13	6,548,500
Mar 06, 2023	41.00	41.37	40.69	40.77	40.18	4,006,000
Mar 03, 2023	40.42	40.99	40.24	40.98	40.38	4,180,900
Mar 02, 2023	41.23	41.39	39.97	40.35	39.76	5,668,000
Mar 01, 2023	41.54	41.84	41.37	41.61	41.00	3,415,600
Feb 28, 2023	41.91	42.16	41.61	41.76	41.15	4,626,800
Feb 27, 2023	42.18	42.52	41.56	41.75	41.14	3,074,500
Feb 24, 2023	41.44	41.99	41.32	41.89	41.28	3,760,900
Feb 23, 2023	42.15	42.47	41.50	41.93	41.32	4,411,300
Feb 22, 2023	41.83	42.22	41.61	41.84	41.23	3,600,400
Feb 21, 2023	42.71	42.83	41.81	41.95	41.34	3,974,000
Feb 17, 2023	42.98	43.47	42.81	43.18	42.55	4,095,100
Feb 16, 2023	42.95	43.26	42.71	42.81	42.19	2,269,600
Feb 15, 2023	42.86	43.53	42.83	43.43	42.80	1,893,800
Feb 14, 2023	43.33	43.55	42.69	43.36	42.73	2,694,500
Feb 13, 2023	42.99	43.58	42.82	43.47	42.84	2,650,000
Feb 10, 2023	42.91	43.14	42.60	43.12	42.49	2,712,000
Feb 09, 2023	44.02	44.22	43.11	43.17	42.54	2,869,600
Feb 08, 2023	43.82	44.19	43.71	43.81	43.17	3,138,000
Feb 07, 2023	43.60	44.54	43.55	44.28	43.63	2,825,100
Feb 06, 2023	43.87	44.14	43.66	43.78	43.14	2,719,600
Feb 03, 2023	44.10	44.82	44.09	44.44	43.79	2,969,500
Feb 02, 2023	43.88	44.78	43.72	44.46	43.81	3,647,300
Feb 01, 2023	43.00	44.03	42.90	43.66	43.02	3,604,300
Jan 31, 2023	42.41	43.34	42.18	43.32	42.69	2,989,700
Jan 30, 2023	42.63	43.02	42.19	42.29	41.67	3,410,500
Jan 30, 2023	0.42 Dividend
Jan 27, 2023	43.04	43.47	43.04	43.29	42.25	2,856,900
Jan 26, 2023	43.05	43.36	42.48	43.12	42.08	3,858,000
Jan 25, 2023	41.58	42.77	41.49	42.75	41.72	5,269,800
Jan 24, 2023	42.42	42.57	41.63	41.82	40.81	4,273,500
Jan 23, 2023	41.49	42.72	41.26	42.42	41.40	4,281,400
Jan 20, 2023	40.52	41.26	40.11	41.26	40.26	7,980,600
Jan 19, 2023	40.49	40.68	39.86	40.27	39.30	4,851,500
Jan 18, 2023	40.60	41.49	40.24	40.90	39.91	7,269,200
Jan 17, 2023	41.49	41.61	40.47	40.82	39.83	6,119,300
Jan 13, 2023	41.28	41.78	40.69	41.72	40.71	3,893,000
Jan 12, 2023	41.78	42.24	41.59	41.83	40.82	3,019,900
Jan 11, 2023	41.32	41.74	41.17	41.47	40.47	3,414,300
Jan 10, 2023	41.07	41.32	40.84	41.26	40.26	2,514,000
Jan 09, 2023	41.66	41.85	41.01	41.10	40.11	2,411,400
Jan 06, 2023	40.59	41.81	40.51	41.64	40.64	3,238,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...