Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

42.12 -0.58 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 36.09 37.28 35.98 37.02 10,347,705 +0.46(+1.25%)
May 27, 2022 36.06 36.72 35.99 36.57 3,998,759 +0.51(+1.41%)
May 26, 2022 35.76 36.32 35.71 36.06 5,585,226 +0.63(+1.77%)
May 25, 2022 34.57 35.68 34.57 35.43 5,935,347 +0.80(+2.30%)
May 24, 2022 34.76 34.92 33.79 34.63 6,058,846 -0.30(-0.87%)
May 23, 2022 34.77 35.28 34.26 34.94 6,011,843 +1.16(+3.44%)
May 20, 2022 34.23 34.49 32.89 33.77 6,205,326 +0.04(+0.13%)
May 19, 2022 33.49 34.09 33.42 33.73 6,013,197 -0.27(-0.79%)
May 18, 2022 34.79 34.89 33.64 34.00 6,866,296 -1.26(-3.58%)
May 17, 2022 34.71 35.38 34.58 35.26 5,263,022 +1.27(+3.74%)
May 16, 2022 34.60 34.91 33.86 33.99 7,332,037 +0.04(+0.13%)
May 13, 2022 34.20 34.54 33.67 33.94 5,413,679 +0.13(+0.40%)
May 12, 2022 33.75 34.21 32.95 33.81 6,791,958 -0.21(-0.63%)
May 11, 2022 35.06 35.70 33.98 34.02 6,385,622 -0.90(-2.59%)
May 10, 2022 35.63 35.96 34.03 34.93 7,391,042 -0.34(-0.96%)
May 09, 2022 35.33 35.59 34.68 35.27 8,761,886 -0.53(-1.47%)
May 06, 2022 36.34 36.43 35.13 35.80 7,780,196 -0.52(-1.43%)
May 05, 2022 36.47 36.84 35.53 36.32 6,886,300 -0.81(-2.17%)
May 04, 2022 35.81 37.18 35.61 37.12 8,954,432 +1.18(+3.29%)
May 03, 2022 35.56 36.26 35.29 35.94 6,516,225 +0.69(+1.95%)
May 02, 2022 35.38 35.55 34.37 35.25 6,915,212 +0.35(+1.00%)
Apr 29, 2022 35.73 36.00 34.82 34.90 7,974,678 -0.80(-2.23%)
Apr 28, 2022 35.67 36.01 34.86 35.70 7,702,059 +0.52(+1.49%)
Apr 27, 2022 35.37 35.65 35.00 35.18 11,922,694 -0.23(-0.65%)
Apr 26, 2022 36.15 36.67 35.41 35.41 10,052,133 -1.51(-4.10%)
Apr 25, 2022 36.76 37.08 35.80 36.92 8,367,971 -0.14(-0.38%)
Apr 22, 2022 38.09 38.25 37.02 37.06 7,888,784 -1.05(-2.77%)
Apr 21, 2022 39.76 40.01 37.94 38.12 7,451,665 -1.14(-2.91%)
Apr 20, 2022 39.61 40.16 39.21 39.26 7,757,980 +0.25(+0.64%)
Apr 19, 2022 38.76 39.80 38.45 39.01 9,855,616 +2.49(+6.82%)
Apr 18, 2022 36.04 36.62 36.04 36.52 8,446,111 +0.32(+0.88%)
Apr 14, 2022 36.48 36.78 35.90 36.20 6,184,714 -0.32(-0.87%)
Apr 13, 2022 35.79 36.54 35.65 36.52 6,528,882 +0.29(+0.81%)
Apr 12, 2022 36.82 37.21 35.74 36.23 11,247,797 -0.81(-2.20%)
Apr 11, 2022 36.89 37.78 36.63 37.05 8,767,456 -0.01(-0.02%)
Apr 08, 2022 37.10 37.36 36.70 37.05 8,940,584 +0.16(+0.43%)
Apr 07, 2022 37.26 37.55 36.21 36.89 13,069,359 -0.38(-1.02%)
Apr 06, 2022 37.72 38.02 36.83 37.28 40,568,088 -0.85(-2.23%)
Apr 05, 2022 37.99 38.97 37.67 38.13 12,339,013 -0.45(-1.17%)
Apr 04, 2022 38.79 38.96 37.94 38.58 7,689,106 -0.57(-1.45%)
Apr 01, 2022 40.56 40.84 38.84 39.14 8,523,083 -1.01(-2.51%)
Mar 31, 2022 41.21 41.66 40.15 40.15 5,271,175 -1.30(-3.14%)
Mar 30, 2022 42.93 43.06 41.13 41.46 6,251,734 -1.63(-3.78%)
Mar 29, 2022 43.10 43.39 42.50 43.09 5,694,072 +0.84(+1.99%)
Mar 28, 2022 42.69 43.09 41.55 42.25 6,512,762 -0.89(-2.07%)
Mar 25, 2022 43.00 43.59 42.85 43.14 6,777,333 +0.05(+0.12%)
Mar 24, 2022 43.15 43.38 42.50 43.09 5,221,858 +0.45(+1.06%)
Mar 23, 2022 43.80 44.16 42.50 42.63 5,334,335 -1.62(-3.66%)
Mar 22, 2022 44.34 45.00 43.90 44.26 5,273,826 +0.78(+1.79%)
Mar 21, 2022 43.84 44.26 43.03 43.48 4,961,343 -0.15(-0.35%)
Mar 18, 2022 44.02 44.06 42.85 43.63 13,838,598 -0.43(-0.98%)
Mar 17, 2022 43.72 44.11 42.91 44.06 5,354,379 -0.53(-1.19%)
Mar 16, 2022 43.69 45.12 43.53 44.59 5,900,031 +1.46(+3.39%)
Mar 15, 2022 43.59 44.08 42.65 43.13 5,315,112 -0.07(-0.16%)
Mar 14, 2022 42.62 43.81 42.26 43.20 6,935,126 +1.67(+4.03%)
Mar 11, 2022 42.38 43.02 41.49 41.53 5,640,879 -0.35(-0.85%)
Mar 10, 2022 41.59 41.88 6,274,315 -0.50(-1.19%)
Mar 09, 2022 42.33 42.83 41.94 42.39 6,377,677 +1.97(+4.87%)
Mar 08, 2022 41.09 41.77 39.95 40.42 6,249,253 +0.18(+0.44%)
Mar 07, 2022 42.25 42.52 40.23 40.24 7,536,477 -2.43(-5.69%)
Mar 04, 2022 43.05 43.39 41.90 42.67 5,633,931 -1.79(-4.02%)
Mar 03, 2022 44.98 45.25 44.12 44.46 5,493,410 -0.45(-1.01%)
Mar 02, 2022 43.64 45.43 43.64 44.91 5,643,284 +1.90(+4.41%)
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.