Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

35.12 -0.79 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 35.98 36.05 34.96 35.12 3,425,808 -0.79(-2.20%)
May 22, 2024 36.42 36.60 35.89 35.91 5,300,659 -0.66(-1.80%)
May 21, 2024 36.40 36.86 36.40 36.57 5,488,556 +0.08(+0.22%)
May 20, 2024 37.20 37.30 36.39 36.49 3,816,434 -0.67(-1.80%)
May 17, 2024 36.84 37.23 36.59 37.16 5,027,721 +0.64(+1.75%)
May 16, 2024 36.77 36.90 36.50 36.52 2,046,461 -0.32(-0.87%)
May 15, 2024 36.83 37.28 36.56 36.84 2,783,853 +0.41(+1.13%)
May 14, 2024 36.26 36.52 36.10 36.43 2,070,520 +0.49(+1.36%)
May 13, 2024 36.26 36.45 35.88 35.94 3,276,160 -0.12(-0.33%)
May 10, 2024 36.17 36.30 35.90 36.06 6,154,788 +0.04(+0.11%)
May 09, 2024 35.74 36.15 35.66 36.02 3,675,064 +0.07(+0.19%)
May 08, 2024 35.32 36.04 35.31 35.95 3,485,166 +0.38(+1.07%)
May 07, 2024 35.94 36.04 35.54 35.57 2,455,434 -0.19(-0.53%)
May 06, 2024 35.70 35.80 35.35 35.76 2,462,295 +0.37(+1.05%)
May 03, 2024 35.54 35.83 35.33 35.39 3,647,331 +0.40(+1.14%)
May 02, 2024 35.06 35.16 34.64 34.99 4,209,184 +0.29(+0.84%)
May 01, 2024 34.25 35.43 34.17 34.70 4,859,366 +0.59(+1.73%)
Apr 30, 2024 34.30 34.64 34.08 34.11 4,824,902 -0.45(-1.30%)
Apr 29, 2024 34.82 35.01 34.45 34.56 3,905,922 -0.17(-0.48%)
Apr 26, 2024 34.95 35.18 34.71 34.73 3,206,775 +0.15(+0.43%)
Apr 25, 2024 35.01 35.18 34.22 34.58 3,115,514 -0.51(-1.46%)
Apr 24, 2024 34.29 35.19 34.27 35.09 4,299,791 +0.54(+1.57%)
Apr 23, 2024 34.09 34.67 33.93 34.55 4,259,844 +0.41(+1.22%)
Apr 22, 2024 33.66 34.16 33.43 34.14 4,948,111 +0.55(+1.65%)
Apr 19, 2024 32.62 33.59 32.47 33.58 8,098,674 +1.08(+3.31%)
Apr 18, 2024 32.62 33.03 32.26 32.51 5,128,239 -0.12(-0.36%)
Apr 17, 2024 32.88 33.30 32.24 32.62 6,761,651 +0.60(+1.88%)
Apr 16, 2024 32.36 32.47 31.68 32.02 6,292,637 -0.58(-1.79%)
Apr 15, 2024 33.18 33.71 32.28 32.60 3,896,951 -0.14(-0.42%)
Apr 12, 2024 32.67 33.08 32.56 32.74 3,495,919 -0.42(-1.28%)
Apr 11, 2024 33.51 33.61 32.60 33.17 4,168,755 -0.24(-0.71%)
Apr 10, 2024 33.86 33.93 32.99 33.40 5,301,705 -1.17(-3.37%)
Apr 09, 2024 34.70 34.79 34.14 34.57 3,629,696 +0.05(+0.14%)
Apr 08, 2024 33.80 34.56 33.69 34.52 8,342,185 +0.95(+2.83%)
Apr 05, 2024 33.52 33.82 33.37 33.57 5,689,854 -0.12(-0.35%)
Apr 04, 2024 35.03 35.20 33.68 33.69 6,742,432 -0.81(-2.35%)
Apr 03, 2024 34.62 35.09 34.35 34.50 11,220,803 -0.12(-0.34%)
Apr 02, 2024 34.88 34.95 34.23 34.62 5,236,671 -0.59(-1.68%)
Apr 01, 2024 35.75 35.94 35.16 35.21 3,961,119 -0.64(-1.79%)
Mar 28, 2024 35.47 35.91 35.81 35.85 3,811,233 +0.46(+1.31%)
Mar 27, 2024 34.53 35.43 34.48 35.39 4,172,377 +0.99(+2.87%)
Mar 26, 2024 35.19 35.24 34.39 34.40 5,203,407 -0.46(-1.33%)
Mar 25, 2024 34.76 35.33 34.74 34.87 2,476,170 +0.14(+0.40%)
Mar 22, 2024 35.42 35.75 34.73 34.73 3,982,279 -0.55(-1.57%)
Mar 21, 2024 34.58 35.57 34.49 35.28 4,783,092 +0.86(+2.50%)
Mar 20, 2024 32.87 34.53 32.83 34.42 5,384,911 +1.30(+3.94%)
Mar 19, 2024 33.15 33.61 33.03 33.12 5,298,401 -0.16(-0.48%)
Mar 18, 2024 33.13 33.33 32.67 33.28 3,835,995 +0.19(+0.57%)
Mar 15, 2024 32.54 33.31 32.54 33.09 20,613,030 +0.33(+1.00%)
Mar 14, 2024 33.57 33.80 32.53 32.76 7,591,358 -1.13(-3.32%)
Mar 13, 2024 33.72 34.22 33.63 33.89 3,657,563 +0.28(+0.82%)
Mar 12, 2024 33.83 34.03 33.36 33.61 4,129,584 -0.22(-0.64%)
Mar 11, 2024 33.60 34.19 33.42 33.83 5,718,714 -0.08(-0.23%)
Mar 08, 2024 33.98 34.37 33.74 33.91 7,417,254 +0.42(+1.27%)
Mar 07, 2024 33.44 33.91 33.17 33.48 6,274,821 +0.33(+0.98%)
Mar 06, 2024 33.26 33.58 32.48 33.16 9,750,334 -0.04(-0.12%)
Mar 05, 2024 31.35 33.32 31.32 33.20 9,640,281 +1.65(+5.23%)
Mar 04, 2024 31.59 32.00 31.35 31.55 6,442,579 +0.30(+0.95%)
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.