Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

40.72 +0.18 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 36.89 37.27 36.78 37.00 4,501,078 -0.07(-0.20%)
Oct 28, 2022 36.42 37.09 36.20 37.07 3,982,824 +0.85(+2.35%)
Oct 27, 2022 36.66 36.97 36.17 36.22 3,468,054 -0.14(-0.37%)
Oct 26, 2022 36.66 36.93 36.24 36.36 5,134,932 -0.23(-0.62%)
Oct 25, 2022 35.35 36.71 35.15 36.59 7,108,151 +0.95(+2.67%)
Oct 24, 2022 34.60 35.87 34.41 35.64 7,071,247 +1.31(+3.82%)
Oct 21, 2022 32.43 34.45 32.24 34.32 7,713,448 +1.85(+5.68%)
Oct 20, 2022 33.38 34.15 32.24 32.48 6,625,726 -0.74(-2.23%)
Oct 19, 2022 33.79 34.76 33.06 33.22 6,744,613 -0.20(-0.60%)
Oct 18, 2022 33.41 33.87 32.88 33.42 5,819,365 +0.59(+1.79%)
Oct 17, 2022 33.27 33.40 32.61 32.83 5,688,403 +0.43(+1.31%)
Oct 14, 2022 32.89 33.66 32.34 32.41 4,445,325 -0.28(-0.86%)
Oct 13, 2022 30.63 32.85 30.30 32.69 4,714,039 +1.77(+5.74%)
Oct 12, 2022 30.98 31.37 30.71 30.91 3,499,058 -0.12(-0.38%)
Oct 11, 2022 31.19 31.62 30.83 31.03 4,519,976 -0.33(-1.07%)
Oct 10, 2022 31.86 32.08 31.18 31.37 2,894,351 -0.32(-1.00%)
Oct 07, 2022 31.75 31.83 31.18 31.68 4,108,191 -0.37(-1.16%)
Oct 06, 2022 32.37 32.63 32.00 32.05 4,013,122 -0.62(-1.88%)
Oct 05, 2022 32.57 32.95 32.41 32.67 3,893,864 -0.47(-1.42%)
Oct 04, 2022 32.24 33.15 32.22 33.14 5,419,324 +1.44(+4.54%)
Oct 03, 2022 31.51 32.19 30.81 31.70 7,521,110 +0.62(+1.98%)
Sep 30, 2022 30.85 31.62 30.61 31.09 6,292,764 +0.46(+1.51%)
Sep 29, 2022 30.25 30.91 30.04 30.62 8,481,964 -0.11(-0.35%)
Sep 28, 2022 29.97 30.84 29.92 30.73 9,203,437 +0.89(+2.97%)
Sep 27, 2022 30.54 30.86 29.54 29.85 7,889,188 -0.61(-1.99%)
Sep 26, 2022 30.72 31.31 30.32 30.45 5,043,050 -0.70(-2.24%)
Sep 23, 2022 31.30 31.47 30.57 31.15 6,183,066 -0.65(-2.05%)
Sep 22, 2022 33.13 33.30 31.78 31.80 4,680,633 -1.21(-3.67%)
Sep 21, 2022 33.33 33.93 32.91 33.01 6,426,382 -0.29(-0.87%)
Sep 20, 2022 33.39 33.58 33.01 33.30 2,935,677 -0.43(-1.26%)
Sep 19, 2022 32.88 33.96 32.85 33.73 3,465,209 +0.37(+1.11%)
Sep 16, 2022 33.66 33.66 32.98 33.36 9,268,987 -0.76(-2.23%)
Sep 15, 2022 33.50 34.66 33.45 34.12 4,648,747 +0.73(+2.20%)
Sep 14, 2022 33.78 34.05 33.03 33.38 3,780,880 -0.31(-0.91%)
Sep 13, 2022 34.51 34.88 33.57 33.69 3,498,082 -1.71(-4.83%)
Sep 12, 2022 34.84 35.45 34.84 35.40 4,350,274 +0.73(+2.11%)
Sep 09, 2022 34.47 34.86 34.38 34.67 3,563,265 +0.44(+1.30%)
Sep 08, 2022 32.67 34.24 32.42 34.22 4,655,887 +1.47(+4.47%)
Sep 07, 2022 32.04 32.96 31.94 32.76 5,745,193 +0.45(+1.40%)
Sep 06, 2022 33.10 33.15 32.11 32.31 4,420,758 -0.43(-1.30%)
Sep 02, 2022 33.60 33.78 32.59 32.73 3,342,276 -0.41(-1.23%)
Sep 01, 2022 33.12 33.18 32.45 33.14 3,561,544 -0.05(-0.14%)
Aug 31, 2022 33.34 33.44 33.01 33.18 6,883,151 -0.05(-0.16%)
Aug 30, 2022 33.55 33.55 32.88 33.24 3,746,111 -0.04(-0.11%)
Aug 29, 2022 33.47 33.71 33.08 33.27 3,489,388 -0.43(-1.29%)
Aug 26, 2022 35.24 35.31 33.70 33.71 4,712,052 -1.30(-3.72%)
Aug 25, 2022 34.46 35.03 34.33 35.01 2,898,640 +0.65(+1.90%)
Aug 24, 2022 34.35 34.53 34.09 34.36 2,452,238 -0.10(-0.29%)
Aug 23, 2022 34.52 34.85 34.41 34.46 3,052,663 -0.01(-0.03%)
Aug 22, 2022 34.61 34.65 34.08 34.47 3,721,906 -0.80(-2.26%)
Aug 19, 2022 35.68 35.73 35.05 35.26 3,760,790 -0.69(-1.91%)
Aug 18, 2022 35.79 36.01 35.48 35.95 3,310,963 +0.21(+0.58%)
Aug 17, 2022 35.74 35.99 35.35 35.74 3,286,795 -0.52(-1.45%)
Aug 16, 2022 35.96 36.53 35.84 36.27 3,001,779 +0.24(+0.65%)
Aug 15, 2022 35.64 36.14 35.56 36.03 2,788,294 -0.07(-0.20%)
Aug 12, 2022 35.83 36.12 35.38 36.11 3,677,571 +0.48(+1.35%)
Aug 11, 2022 35.22 36.17 35.22 35.63 4,693,832 +0.88(+2.53%)
Aug 10, 2022 34.15 35.07 34.04 34.75 6,761,097 +1.14(+3.39%)
Aug 09, 2022 33.67 33.72 33.37 33.61 2,835,629 -0.05(-0.16%)
Aug 08, 2022 33.94 34.09 33.56 33.66 5,203,012 +0.00(+0.00%)
Aug 05, 2022 33.06 33.84 32.94 33.66 2,904,012 +0.55(+1.67%)
Aug 04, 2022 33.57 33.73 33.08 33.11 2,962,685 -0.62(-1.82%)
Aug 03, 2022 33.55 33.88 33.28 33.73 4,351,670 +0.50(+1.50%)
Aug 02, 2022 33.86 33.88 33.19 33.23 3,082,813 -0.77(-2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.