Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Financial Group Inc/Ri (NY: CFG )

35.39 +0.40 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 36.22 36.47 36.11 36.34 2,383,306 -0.09(-0.25%)
Dec 29, 2022 36.05 36.63 35.92 36.43 2,495,324 +0.46(+1.28%)
Dec 28, 2022 36.24 36.37 35.87 35.97 2,038,416 -0.22(-0.61%)
Dec 27, 2022 35.95 36.26 35.80 36.19 1,801,866 +0.29(+0.80%)
Dec 23, 2022 35.83 36.10 35.64 35.91 1,959,923 +0.01(+0.03%)
Dec 22, 2022 35.42 35.94 35.04 35.90 3,301,838 +0.18(+0.49%)
Dec 21, 2022 35.62 36.08 35.59 35.72 4,151,253 +0.60(+1.71%)
Dec 20, 2022 35.39 35.69 35.08 35.12 4,487,058 -0.14(-0.39%)
Dec 19, 2022 35.34 35.79 34.97 35.26 3,072,814 -0.12(-0.34%)
Dec 16, 2022 35.00 35.45 34.85 35.38 6,667,405 +0.01(+0.03%)
Dec 15, 2022 35.43 35.77 35.20 35.37 5,568,745 -0.68(-1.89%)
Dec 14, 2022 36.82 36.92 35.89 36.05 4,858,476 -0.78(-2.11%)
Dec 13, 2022 38.17 38.39 36.56 36.83 5,078,567 -0.49(-1.31%)
Dec 12, 2022 36.83 37.43 36.30 37.32 4,066,089 +0.56(+1.53%)
Dec 09, 2022 36.35 36.88 36.17 36.76 3,653,242 +0.22(+0.61%)
Dec 08, 2022 36.63 36.88 36.27 36.53 4,754,593 +0.07(+0.20%)
Dec 07, 2022 36.10 36.89 35.87 36.46 5,105,585 +0.17(+0.46%)
Dec 06, 2022 36.29 36.83 35.83 36.29 5,316,414 -0.15(-0.41%)
Dec 05, 2022 38.24 38.24 36.23 36.44 4,896,674 -2.05(-5.32%)
Dec 02, 2022 38.33 38.71 38.14 38.49 2,795,984 -0.26(-0.67%)
Dec 01, 2022 39.24 39.47 38.37 38.75 3,577,058 -0.37(-0.94%)
Nov 30, 2022 38.39 39.12 37.59 39.12 5,072,492 +0.54(+1.41%)
Nov 29, 2022 38.04 38.68 37.84 38.57 3,642,500 +0.62(+1.63%)
Nov 28, 2022 38.22 38.43 37.83 37.96 3,192,472 -0.73(-1.89%)
Nov 25, 2022 38.54 38.85 38.54 38.69 1,412,939 +0.32(+0.84%)
Nov 23, 2022 38.11 38.53 37.98 38.36 2,814,129 +0.16(+0.41%)
Nov 22, 2022 37.88 38.28 37.83 38.21 3,401,843 +0.69(+1.85%)
Nov 21, 2022 37.17 37.59 37.16 37.51 3,317,272 +0.21(+0.57%)
Nov 18, 2022 37.31 37.44 36.79 37.30 4,046,441 +0.66(+1.81%)
Nov 17, 2022 36.11 36.72 35.86 36.64 3,196,946 -0.02(-0.05%)
Nov 16, 2022 37.29 37.47 36.47 36.65 3,492,515 -0.69(-1.85%)
Nov 15, 2022 37.72 38.29 37.05 37.35 4,262,538 +0.15(+0.40%)
Nov 14, 2022 38.06 38.27 37.18 37.20 4,039,841 -1.15(-3.01%)
Nov 11, 2022 38.38 38.66 38.02 38.35 3,515,085 +0.12(+0.31%)
Nov 10, 2022 37.76 38.44 37.71 38.23 4,794,536 +1.62(+4.44%)
Nov 09, 2022 36.72 36.97 36.17 36.61 4,634,748 -0.50(-1.34%)
Nov 08, 2022 37.08 37.44 36.73 37.11 4,096,387 -0.03(-0.07%)
Nov 07, 2022 37.26 37.38 36.73 37.13 5,206,112 +0.10(+0.27%)
Nov 04, 2022 36.58 37.42 36.38 37.03 6,402,037 +0.91(+2.53%)
Nov 03, 2022 36.00 36.41 35.37 36.12 3,458,357 -0.40(-1.09%)
Nov 02, 2022 37.22 36.50 36.52 4,719,244 -0.81(-2.18%)
Nov 01, 2022 37.81 37.86 37.11 37.33 6,472,189 -0.04(-0.10%)
Oct 31, 2022 37.26 37.64 37.14 37.37 4,457,317 -0.07(-0.20%)
Oct 28, 2022 36.78 37.46 36.55 37.44 3,944,102 +0.86(+2.35%)
Oct 27, 2022 37.02 37.34 36.52 36.58 3,434,336 -0.14(-0.37%)
Oct 26, 2022 37.02 37.29 36.60 36.72 5,085,009 -0.23(-0.62%)
Oct 25, 2022 35.69 37.07 35.49 36.94 7,039,044 +0.96(+2.67%)
Oct 24, 2022 34.94 36.22 34.75 35.99 7,002,498 +1.32(+3.82%)
Oct 21, 2022 32.75 34.78 32.56 34.66 7,638,456 +1.86(+5.68%)
Oct 20, 2022 33.71 34.49 32.56 32.80 6,561,309 -0.75(-2.23%)
Oct 19, 2022 34.12 35.10 33.38 33.55 6,679,040 -0.20(-0.60%)
Oct 18, 2022 33.74 34.20 33.20 33.75 5,762,787 +0.59(+1.79%)
Oct 17, 2022 33.59 33.72 32.93 33.15 5,633,099 +0.43(+1.31%)
Oct 14, 2022 33.22 33.99 32.66 32.72 4,402,107 -0.28(-0.86%)
Oct 13, 2022 30.93 33.17 30.60 33.01 4,668,208 +1.79(+5.74%)
Oct 12, 2022 31.28 31.68 31.02 31.22 3,465,039 -0.12(-0.38%)
Oct 11, 2022 31.50 31.93 31.13 31.34 4,476,032 -0.34(-1.07%)
Oct 10, 2022 32.18 32.40 31.49 31.67 2,866,212 -0.32(-1.00%)
Oct 07, 2022 32.06 32.14 31.48 31.99 4,068,250 -0.37(-1.16%)
Oct 06, 2022 32.69 32.95 32.31 32.37 3,974,105 -0.62(-1.88%)
Oct 05, 2022 32.89 33.27 32.72 32.99 3,856,007 -0.48(-1.42%)
Oct 04, 2022 32.56 33.48 32.53 33.46 5,366,636 +1.45(+4.54%)
Oct 03, 2022 31.82 32.51 31.12 32.01 7,447,988 +0.62(+1.98%)
Sep 30, 2022 31.15 31.93 30.92 31.39 6,231,585 +0.47(+1.51%)
Sep 29, 2022 30.55 31.22 30.33 30.92 8,399,500 -0.11(-0.35%)
Sep 28, 2022 30.27 31.14 30.21 31.03 9,113,959 +0.90(+2.97%)
Sep 27, 2022 30.84 31.16 29.83 30.14 7,812,487 -0.61(-1.99%)
Sep 26, 2022 31.02 31.62 30.62 30.75 4,994,020 -0.70(-2.24%)
Sep 23, 2022 31.61 31.77 30.87 31.45 6,122,953 -0.66(-2.05%)
Sep 22, 2022 33.46 33.63 32.09 32.11 4,635,127 -1.22(-3.67%)
Sep 21, 2022 33.66 34.26 33.23 33.34 6,363,903 -0.29(-0.87%)
Sep 20, 2022 33.72 33.91 33.34 33.63 2,907,136 +12.47(+58.97%)
Sep 19, 2022 20.62 21.30 20.60 21.15 5,524,814 +0.23(+1.11%)
Sep 16, 2022 21.11 21.11 20.69 20.92 14,778,166 -0.48(-2.23%)
Sep 15, 2022 21.01 21.74 20.98 21.40 7,411,808 +0.46(+2.20%)
Sep 14, 2022 21.19 21.36 20.72 20.94 6,028,111 -0.19(-0.91%)
Sep 13, 2022 21.64 21.88 21.06 21.13 5,577,226 -1.07(-4.83%)
Sep 12, 2022 21.85 22.24 21.85 22.20 6,935,933 +0.46(+2.11%)
Sep 09, 2022 21.62 21.86 21.56 21.74 5,681,152 +0.28(+1.30%)
Sep 08, 2022 20.49 21.48 20.33 21.47 7,423,193 +0.92(+4.47%)
Sep 07, 2022 20.10 20.67 20.04 20.55 9,159,945 +0.28(+1.40%)
Sep 06, 2022 20.76 20.79 20.14 20.26 7,048,310 -0.27(-1.30%)
Sep 02, 2022 21.07 21.19 20.44 20.53 5,328,815 -0.26(-1.23%)
Sep 01, 2022 20.77 20.81 20.35 20.79 5,678,408 -0.03(-0.14%)
Aug 31, 2022 20.91 20.97 20.70 20.81 10,974,267 -0.03(-0.16%)
Aug 30, 2022 21.04 21.04 20.62 20.85 5,972,675 -0.02(-0.11%)
Aug 29, 2022 20.99 21.14 20.75 20.87 5,563,365 -0.27(-1.29%)
Aug 26, 2022 22.10 22.15 21.13 21.14 7,512,740 -0.82(-3.72%)
Aug 25, 2022 21.61 21.97 21.53 21.96 4,621,496 +0.41(+1.90%)
Aug 24, 2022 21.55 21.66 21.38 21.55 3,909,767 -0.06(-0.29%)
Aug 23, 2022 21.65 21.86 21.59 21.61 4,867,065 -0.01(-0.03%)
Aug 22, 2022 21.71 21.73 21.38 21.62 5,934,083 -0.50(-2.26%)
Aug 19, 2022 22.38 22.41 21.98 22.12 5,996,079 -0.43(-1.91%)
Aug 18, 2022 22.45 22.58 22.25 22.55 5,278,889 +0.13(+0.58%)
Aug 17, 2022 22.42 22.57 22.17 22.42 5,240,358 -0.33(-1.45%)
Aug 16, 2022 22.56 22.91 22.48 22.75 4,785,937 +0.15(+0.65%)
Aug 15, 2022 22.36 22.67 22.31 22.60 4,445,564 -0.05(-0.20%)
Aug 12, 2022 22.48 22.66 22.19 22.65 5,863,398 +0.30(+1.35%)
Aug 11, 2022 22.09 22.69 22.09 22.35 7,483,690 +0.55(+2.53%)
Aug 10, 2022 21.42 21.99 21.35 21.80 10,779,669 +0.72(+3.39%)
Aug 09, 2022 21.12 21.15 20.93 21.08 4,521,033 -0.03(-0.16%)
Aug 08, 2022 21.28 21.38 21.05 21.11 8,295,509 +0.00(+0.00%)
Aug 05, 2022 20.73 21.22 20.66 21.11 4,630,061 +0.35(+1.67%)
Aug 04, 2022 21.06 21.15 20.75 20.77 4,723,607 -0.39(-1.82%)
Aug 03, 2022 21.05 21.25 20.88 21.15 6,938,159 +0.31(+1.50%)
Aug 02, 2022 21.24 21.25 20.82 20.84 4,915,136 -0.48(-2.26%)
Aug 01, 2022 21.11 21.35 20.85 21.32 5,680,126 +0.02(+0.08%)
Jul 29, 2022 21.13 21.41 21.07 21.31 9,404,589 +0.35(+1.66%)
Jul 28, 2022 20.93 21.09 20.53 20.96 5,939,840 +0.01(+0.05%)
Jul 27, 2022 20.62 21.14 20.53 20.95 6,212,824 +0.40(+1.97%)
Jul 26, 2022 20.95 21.18 20.47 20.54 6,672,543 -0.62(-2.92%)
Jul 25, 2022 21.12 21.29 20.83 21.16 5,938,967 +0.30(+1.45%)
Jul 22, 2022 21.04 21.29 20.70 20.86 8,645,235 -0.21(-0.99%)
Jul 21, 2022 20.95 21.25 20.73 21.07 8,703,077 -0.02(-0.08%)
Jul 20, 2022 21.10 21.27 20.72 21.08 10,784,830 -0.18(-0.84%)
Jul 19, 2022 21.32 21.58 21.07 21.26 10,474,562 +0.40(+1.94%)
Jul 18, 2022 20.96 21.39 20.81 20.86 13,478,823 +0.21(+1.01%)
Jul 15, 2022 19.92 20.76 19.82 20.65 7,720,863 +1.05(+5.35%)
Jul 14, 2022 19.41 19.68 19.27 19.60 7,162,360 -0.25(-1.27%)
Jul 13, 2022 20.01 20.08 19.54 19.85 6,181,115 -0.38(-1.89%)
Jul 12, 2022 20.05 20.68 20.00 20.24 6,068,436 -0.08(-0.39%)
Jul 11, 2022 20.16 20.41 19.98 20.31 4,679,067 -0.06(-0.30%)
Jul 08, 2022 20.59 20.66 20.18 20.38 4,543,929 -0.08(-0.38%)
Jul 07, 2022 20.23 20.51 20.17 20.45 5,467,934 +0.50(+2.50%)
Jul 06, 2022 19.90 20.15 19.73 19.95 7,716,488 -0.18(-0.89%)
Jul 05, 2022 19.77 20.15 19.39 20.13 6,876,687 -0.13(-0.66%)
Jul 01, 2022 19.93 20.36 19.62 20.27 7,164,369 +0.24(+1.20%)
Jun 30, 2022 19.80 20.34 19.53 20.03 7,831,581 -0.25(-1.22%)
Jun 29, 2022 20.67 20.71 20.17 20.27 5,497,892 -0.34(-1.66%)
Jun 28, 2022 21.00 21.37 20.55 20.62 8,465,707 +0.20(+0.96%)
Jun 27, 2022 20.92 21.00 20.30 20.42 8,862,707 -0.36(-1.73%)
Jun 24, 2022 19.79 20.82 19.70 20.78 12,302,162 +1.05(+5.35%)
Jun 23, 2022 20.27 20.35 19.52 19.72 11,646,868 -0.67(-3.30%)
Jun 22, 2022 20.08 20.49 20.02 20.40 9,554,866 +0.10(+0.50%)
Jun 21, 2022 20.53 20.68 20.04 20.30 9,071,331 +0.31(+1.54%)
Jun 17, 2022 19.70 20.13 19.55 19.99 20,957,404 +0.33(+1.66%)
Jun 16, 2022 19.91 19.96 19.36 19.66 10,993,497 -0.70(-3.44%)
Jun 15, 2022 20.27 20.67 20.03 20.36 12,457,638 +0.35(+1.77%)
Jun 14, 2022 20.01 20.34 19.74 20.01 12,177,544 +0.13(+0.68%)
Jun 13, 2022 19.93 20.22 19.70 19.88 12,555,588 -0.66(-3.20%)
Jun 10, 2022 21.21 21.38 20.48 20.53 9,305,922 -1.28(-5.87%)
Jun 09, 2022 22.60 22.61 21.81 21.81 7,040,043 -0.85(-3.74%)
Jun 08, 2022 22.84 22.87 22.48 22.66 6,976,037 -0.38(-1.66%)
Jun 07, 2022 22.51 23.06 22.42 23.04 6,637,496 +0.25(+1.11%)
Jun 06, 2022 22.95 23.23 22.74 22.79 5,502,365 +0.08(+0.35%)
Jun 03, 2022 22.81 22.95 22.60 22.71 5,600,582 -0.35(-1.51%)
Jun 02, 2022 22.46 23.07 22.40 23.06 6,778,963 +0.59(+2.62%)
Jun 01, 2022 23.20 23.29 22.24 22.47 9,467,817 -0.75(-3.24%)
May 31, 2022 22.64 23.38 22.57 23.22 16,498,036 +0.29(+1.25%)
May 27, 2022 22.61 23.03 22.58 22.93 6,375,489 +0.32(+1.41%)
May 26, 2022 22.43 22.78 22.40 22.61 8,904,899 +0.39(+1.77%)
May 25, 2022 21.68 22.38 21.68 22.22 9,463,120 +0.50(+2.30%)
May 24, 2022 21.80 21.90 21.19 21.72 9,660,023 -0.19(-0.87%)
May 23, 2022 21.81 22.13 21.49 21.91 9,585,083 +0.73(+3.44%)
May 20, 2022 21.47 21.64 20.63 21.18 9,893,565 +0.03(+0.13%)
May 19, 2022 21.00 21.38 20.96 21.16 9,587,241 -0.17(-0.79%)
May 18, 2022 21.82 21.89 21.10 21.32 10,947,393 -0.79(-3.58%)
May 17, 2022 21.77 22.19 21.69 22.12 8,391,188 +0.80(+3.74%)
May 16, 2022 21.70 21.90 21.24 21.32 11,689,956 +0.03(+0.13%)
May 13, 2022 21.45 21.67 21.12 21.29 8,631,389 +0.08(+0.40%)
May 12, 2022 21.17 21.46 20.67 21.21 10,828,872 -0.13(-0.63%)
May 11, 2022 21.99 22.39 21.31 21.34 10,181,023 -0.57(-2.59%)
May 10, 2022 22.35 22.55 21.35 21.91 11,784,032 -0.21(-0.96%)
May 09, 2022 22.16 22.32 21.75 22.12 13,969,658 -0.33(-1.47%)
May 06, 2022 22.79 22.85 22.03 22.45 12,404,485 -0.33(-1.43%)
May 05, 2022 22.87 23.11 22.28 22.78 10,979,288 -0.51(-2.17%)
May 04, 2022 22.46 23.32 22.33 23.28 14,276,647 +0.74(+3.29%)
May 03, 2022 22.31 22.74 22.13 22.54 10,389,252 +0.43(+1.95%)
May 02, 2022 22.19 22.29 21.56 22.11 11,025,384 +0.22(+1.00%)
Apr 29, 2022 22.41 22.58 21.84 21.89 12,714,558 -0.50(-2.23%)
Apr 28, 2022 22.37 22.59 21.86 22.39 12,279,903 +0.33(+1.49%)
Apr 27, 2022 22.19 22.36 21.95 22.06 19,009,140 -0.14(-0.65%)
Apr 26, 2022 22.67 23.00 22.21 22.21 16,026,782 -0.95(-4.10%)
Apr 25, 2022 23.06 23.26 22.45 23.16 13,341,610 -0.09(-0.38%)
Apr 22, 2022 23.89 23.99 23.22 23.25 12,577,612 -0.66(-2.77%)
Apr 21, 2022 24.94 25.10 23.80 23.91 11,880,684 -0.72(-2.91%)
Apr 20, 2022 24.84 25.19 24.59 24.62 12,369,062 +0.16(+0.64%)
Apr 19, 2022 24.31 24.96 24.12 24.47 15,713,461 +1.56(+6.82%)
Apr 18, 2022 22.60 22.97 22.60 22.91 13,466,194 +0.20(+0.88%)
Apr 14, 2022 22.88 23.07 22.52 22.71 9,860,700 -0.20(-0.87%)
Apr 13, 2022 22.45 22.92 22.36 22.91 10,409,430 +0.18(+0.81%)
Apr 12, 2022 23.10 23.34 22.42 22.72 17,933,108 -0.51(-2.20%)
Apr 11, 2022 23.14 23.70 22.97 23.24 13,978,536 -0.01(-0.02%)
Apr 08, 2022 23.27 23.43 23.02 23.24 14,254,564 +0.10(+0.43%)
Apr 07, 2022 23.37 23.55 22.71 23.14 20,837,344 -0.24(-1.02%)
Apr 06, 2022 23.66 23.85 23.10 23.38 64,680,388 -0.53(-2.23%)
Apr 05, 2022 23.83 24.44 23.63 23.91 19,672,906 -0.28(-1.17%)
Apr 04, 2022 24.33 24.44 23.80 24.20 12,259,251 -0.36(-1.45%)
Apr 01, 2022 25.44 25.61 24.36 24.55 13,588,916 -0.63(-2.51%)
Mar 31, 2022 25.85 26.13 25.19 25.19 8,404,183 -0.82(-3.14%)
Mar 30, 2022 26.92 27.01 25.80 26.00 9,967,554 -1.02(-3.78%)
Mar 29, 2022 27.03 27.21 26.66 27.02 9,078,437 +0.53(+1.99%)
Mar 28, 2022 26.77 27.02 26.06 26.50 10,383,728 -0.56(-2.07%)
Mar 25, 2022 26.97 27.34 26.87 27.06 10,805,551 +0.03(+0.12%)
Mar 24, 2022 27.06 27.21 26.66 27.02 8,325,554 +0.28(+1.06%)
Mar 23, 2022 27.47 27.70 26.66 26.74 8,504,883 -1.02(-3.66%)
Mar 22, 2022 27.81 28.22 27.54 27.76 8,408,411 +0.49(+1.79%)
Mar 21, 2022 27.50 27.76 26.99 27.27 7,910,198 -0.09(-0.35%)
Mar 18, 2022 27.61 27.64 26.87 27.36 22,063,794 -0.27(-0.98%)
Mar 17, 2022 27.42 27.66 26.91 27.64 8,536,842 -0.33(-1.19%)
Mar 16, 2022 27.40 28.30 27.30 27.97 9,406,810 +0.92(+3.39%)
Mar 15, 2022 27.34 27.65 26.75 27.05 8,474,235 -0.04(-0.16%)
Mar 14, 2022 26.73 27.48 26.51 27.10 11,057,132 +1.05(+4.03%)
Mar 11, 2022 26.58 26.98 26.02 26.05 8,993,627 -0.22(-0.85%)
Mar 10, 2022 26.09 26.27 10,003,556 -0.32(-1.19%)
Mar 09, 2022 26.55 26.86 26.30 26.59 10,168,353 +1.23(+4.87%)
Mar 08, 2022 25.77 26.20 25.06 25.35 9,963,598 +0.11(+0.44%)
Mar 07, 2022 26.50 26.67 25.24 25.24 12,015,905 -1.52(-5.69%)
Mar 04, 2022 27.00 27.21 26.28 26.76 8,982,549 -1.12(-4.02%)
Mar 03, 2022 28.21 28.38 27.67 27.89 8,758,508 -0.28(-1.01%)
Mar 02, 2022 27.37 28.50 27.37 28.17 8,997,461 +1.19(+4.41%)
Mar 01, 2022 28.70 28.87 26.71 26.98 12,117,178 -2.14(-7.36%)
Feb 28, 2022 28.39 29.26 28.39 29.12 8,117,377 -0.31(-1.06%)
Feb 25, 2022 28.42 29.50 28.80 29.44 7,734,173 +1.39(+4.95%)
Feb 24, 2022 27.77 28.14 27.02 28.05 10,367,068 -0.76(-2.64%)
Feb 23, 2022 29.72 29.88 28.68 28.81 6,274,611 -0.71(-2.41%)
Feb 22, 2022 29.71 29.86 29.20 29.52 6,408,269 -0.07(-0.23%)
Feb 18, 2022 29.59 0 +0.09(+0.30%)
Feb 17, 2022 30.24 30.37 29.36 29.50 6,641,679 -1.19(-3.87%)
Feb 16, 2022 30.22 30.93 30.18 30.69 5,834,452 +0.04(+0.15%)
Feb 15, 2022 30.16 30.67 30.14 30.64 6,262,687 +0.83(+2.78%)
Feb 14, 2022 30.36 30.60 29.59 29.81 7,696,936 -0.45(-1.49%)
Feb 11, 2022 30.24 31.11 30.04 30.26 7,932,228 -0.29(-0.96%)
Feb 10, 2022 30.69 31.17 30.41 30.56 7,880,701 -0.17(-0.56%)
Feb 09, 2022 30.80 30.93 30.57 30.73 6,579,761 -0.03(-0.11%)
Feb 08, 2022 30.64 30.88 30.44 30.76 7,533,280 +0.63(+2.10%)
Feb 07, 2022 30.05 30.36 29.82 30.13 6,126,423 +0.10(+0.33%)
Feb 04, 2022 29.50 30.28 29.46 30.03 7,421,819 +0.60(+2.04%)
Feb 03, 2022 30.09 29.37 29.43 8,328,924 -0.09(-0.32%)
Feb 02, 2022 29.39 29.66 29.12 29.52 10,522,158 +0.11(+0.36%)
Feb 01, 2022 28.72 29.48 28.51 29.42 12,140,273 +0.82(+2.88%)
Jan 31, 2022 28.39 28.72 28.60 12,960,600 -0.13(-0.44%)
Jan 28, 2022 28.44 28.74 28.01 28.72 9,261,835 +0.16(+0.56%)
Jan 27, 2022 29.35 29.51 28.34 28.56 11,455,960 -0.18(-0.63%)
Jan 26, 2022 28.87 29.36 28.31 28.75 12,202,621 +0.29(+1.01%)
Jan 25, 2022 27.86 28.67 27.22 28.46 12,113,360 +0.28(+1.00%)
Jan 24, 2022 27.33 28.24 26.94 28.18 11,950,628 +0.26(+0.95%)
Jan 21, 2022 28.57 28.57 27.78 27.91 11,128,355 -0.85(-2.95%)
Jan 20, 2022 29.91 30.04 28.71 28.76 13,851,727 -1.21(-4.05%)
Jan 19, 2022 30.92 30.96 29.74 29.98 12,858,113 -0.72(-2.35%)
Jan 18, 2022 31.09 31.43 30.53 30.70 13,393,711 -0.38(-1.21%)
Jan 14, 2022 31.07 0 +0.36(+1.17%)
Jan 13, 2022 30.48 30.92 30.39 30.71 11,330,012 +0.27(+0.89%)
Jan 12, 2022 30.25 30.62 30.09 30.44 10,925,287 +0.37(+1.23%)
Jan 11, 2022 30.02 30.18 29.53 30.07 9,923,450 +0.34(+1.15%)
Jan 10, 2022 30.32 30.37 29.30 29.73 8,978,578 -0.17(-0.55%)
Jan 07, 2022 29.74 30.03 29.46 29.90 7,642,132 +0.23(+0.78%)
Jan 06, 2022 28.80 29.77 28.62 29.67 11,097,547 +1.55(+5.53%)
Jan 05, 2022 28.56 28.80 28.06 28.11 7,470,791 -0.22(-0.76%)
Jan 04, 2022 27.53 28.54 27.52 28.33 11,071,008 +1.23(+4.54%)
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.