Australia markets closed

Citizens Financial Group, Inc. (CFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.29+0.47 (+1.31%)
At close: 04:00PM EDT
36.25 -0.04 (-0.11%)
After hours: 07:05PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202435.9036.3535.6936.2936.293,717,207
27 Mar 202434.9535.8634.9035.8235.824,122,300
26 Mar 202435.6235.6734.8134.8234.825,140,900
25 Mar 202435.1835.7635.1635.2935.292,446,400
22 Mar 202435.8536.1835.1535.1535.153,934,500
21 Mar 202435.0036.0034.9135.7135.714,725,700
20 Mar 202433.2734.9533.2334.8434.845,320,800
19 Mar 202433.5534.0233.4333.5233.525,215,100
18 Mar 202433.5333.7433.0733.6833.683,789,900
15 Mar 202432.9433.7132.9433.4933.4920,052,600
14 Mar 202433.9834.2132.9333.1633.167,500,200
13 Mar 202434.1334.6434.0434.3034.303,613,600
12 Mar 202434.2434.4433.7734.0234.024,079,900
11 Mar 202434.0134.6133.8334.2434.245,650,000
08 Mar 202434.3934.7934.1534.3234.327,328,000
07 Mar 202433.8534.3233.5733.8933.896,199,500
06 Mar 202433.6633.9932.8733.5633.569,633,300
05 Mar 202431.7333.7231.7033.6033.609,525,100
04 Mar 202431.9732.3931.7431.9331.936,365,500
01 Mar 202431.0831.8330.5431.6331.634,843,600
29 Feb 202431.0031.8230.9831.3931.396,841,400
28 Feb 202430.6831.3030.6030.7430.744,139,100
27 Feb 202430.7330.9930.4830.9630.963,934,600
26 Feb 202430.9331.2830.3030.4330.434,666,400
23 Feb 202431.0831.3730.9031.1531.154,066,000
22 Feb 202431.3031.8730.9531.0831.084,405,700
21 Feb 202431.1631.3430.7931.1931.193,953,200
20 Feb 202431.1231.5530.9731.3731.373,347,800
16 Feb 202431.3731.8031.0431.5631.564,401,600
15 Feb 202431.5932.2331.3231.7431.747,717,300
14 Feb 202431.1431.3330.8331.3131.315,308,000
13 Feb 202431.2531.3530.2430.7530.7510,326,700
12 Feb 202431.5032.6131.4932.2232.224,495,100
09 Feb 202431.2431.6930.8931.5031.504,282,500
08 Feb 202431.1931.5230.7031.3731.374,082,000
07 Feb 202431.7931.7930.2631.3131.317,250,800
06 Feb 202431.4931.9131.0831.5431.549,771,600
05 Feb 202432.3332.3331.3731.5531.555,447,800
02 Feb 202430.4332.0830.4332.0632.067,396,500
01 Feb 202432.8632.9230.6131.1831.1814,839,400
31 Jan 202433.0733.9632.6632.7032.7010,906,900
30 Jan 202433.9534.3833.7834.3134.315,494,500
30 Jan 20240.42 Dividend
29 Jan 202433.6034.2833.5534.2633.846,261,700
26 Jan 202433.6133.9233.4133.5933.182,953,200
25 Jan 202434.0034.2833.2633.6033.195,382,000
24 Jan 202433.3833.9733.3633.6833.274,338,500
23 Jan 202433.2033.5932.8733.0832.676,250,000
22 Jan 202432.7833.2632.5433.1732.765,189,600
19 Jan 202431.7132.6531.5632.5932.195,206,900
18 Jan 202431.8832.0030.9431.6031.215,931,400
17 Jan 202431.5932.1330.9231.7331.349,114,900
16 Jan 202431.1031.4430.7031.2030.826,150,900
12 Jan 202432.7632.8031.4831.6431.255,477,800
11 Jan 202433.1033.2332.2832.6132.215,952,900
10 Jan 202433.1833.4532.8733.3732.964,300,600
09 Jan 202433.2233.4933.0433.3332.923,855,600
08 Jan 202433.1233.6732.9233.6033.194,112,600
05 Jan 202432.2533.5132.0933.3732.967,532,400
04 Jan 202432.1632.6931.8732.3231.924,969,600
03 Jan 202433.0033.0232.1132.1431.755,697,500
02 Jan 202432.8033.8532.6733.5133.104,231,400
29 Dec 202333.4533.5532.9933.1432.732,620,900
28 Dec 202333.4533.7033.4333.5733.162,404,300
27 Dec 202333.3933.6933.1833.6433.232,343,100
26 Dec 202333.1433.6432.9633.5333.122,854,900
22 Dec 202333.1333.5932.8733.0632.653,662,900
21 Dec 202332.7533.0432.3932.9132.514,937,000
20 Dec 202333.3233.6132.3632.3831.984,894,600
19 Dec 202332.9933.6732.5733.5533.144,805,600
18 Dec 202333.9634.0032.9332.9632.565,814,100
15 Dec 202333.3333.9433.1933.5633.1512,213,000
14 Dec 202332.7934.7332.7033.6333.2213,602,000
13 Dec 202329.2731.6129.2331.5431.158,223,800
12 Dec 202329.4929.5929.2629.3128.953,587,300
11 Dec 202329.4029.7829.1629.5929.233,222,700
08 Dec 202329.3329.9029.1229.6129.254,000,300
07 Dec 202328.9329.3428.7729.1628.803,254,800
06 Dec 202329.4030.0728.7228.7628.416,707,000
05 Dec 202328.3329.3328.1929.0628.709,472,700
04 Dec 202328.0228.7627.9728.6528.305,361,600
01 Dec 202327.1728.5526.9928.5228.177,566,800
30 Nov 202327.3827.5026.9927.2726.947,219,900
29 Nov 202326.7927.4926.7627.2426.915,287,700
28 Nov 202326.3526.7126.1326.5826.254,616,500
27 Nov 202326.5826.6826.2526.4026.084,823,600
24 Nov 202326.6826.9726.4626.8726.541,559,000
22 Nov 202327.2127.2326.5726.7626.432,764,100
21 Nov 202327.2127.4526.6426.8826.554,619,400
20 Nov 202327.5727.6527.0727.5827.244,384,600
17 Nov 202327.3527.7827.1827.7727.434,791,100
16 Nov 202327.3327.4426.7027.0826.754,843,500
15 Nov 202326.6027.5026.5927.3226.995,517,500
14 Nov 202325.9727.2325.9326.5826.255,212,400
13 Nov 202325.0025.2524.7324.9524.643,732,000
10 Nov 202325.2025.2324.6125.1724.863,800,100
09 Nov 202325.7625.9324.9225.0224.717,525,500
08 Nov 202325.8325.8925.4825.7125.393,879,200
07 Nov 202325.6325.9925.3725.8125.494,946,800
06 Nov 202326.2926.3825.5225.8425.524,116,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...