Skip to main content

Citizens Financial Group Inc/Ri (NY: CFG )

38.20 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 38.20 38.37 37.84 38.20 3,809,806 +0.00(+0.00%)
Jul 11, 2024 37.18 38.27 37.05 38.20 6,667,526 +1.52(+4.14%)
Jul 10, 2024 36.36 36.76 36.20 36.68 4,769,783 +0.38(+1.05%)
Jul 09, 2024 35.51 36.51 35.46 36.30 5,263,314 +0.75(+2.11%)
Jul 08, 2024 35.51 35.80 35.21 35.55 5,211,252 +0.31(+0.88%)
Jul 05, 2024 35.98 36.11 35.15 35.24 6,431,276 -0.81(-2.25%)
Jul 03, 2024 36.49 36.56 35.90 36.05 2,517,216 -0.33(-0.91%)
Jul 02, 2024 35.61 36.40 35.58 36.38 4,813,070 +0.55(+1.54%)
Jul 01, 2024 36.21 36.49 35.83 35.83 4,038,481 -0.20(-0.56%)
Jun 28, 2024 35.00 36.06 34.86 36.03 8,195,655 +1.40(+4.04%)
Jun 27, 2024 34.40 34.72 34.20 34.63 3,865,221 -0.15(-0.43%)
Jun 26, 2024 34.83 34.89 34.40 34.78 2,782,144 -0.21(-0.60%)
Jun 25, 2024 35.27 35.47 34.89 34.99 6,662,126 -0.40(-1.13%)
Jun 24, 2024 34.96 35.69 34.80 35.39 3,601,202 +0.62(+1.78%)
Jun 21, 2024 34.72 34.89 34.37 34.77 7,307,146 +0.09(+0.26%)
Jun 20, 2024 34.60 34.87 34.47 34.68 3,691,669 -0.09(-0.26%)
Jun 18, 2024 34.35 34.99 34.15 34.77 6,284,248 +0.27(+0.78%)
Jun 17, 2024 34.04 34.51 33.67 34.50 4,936,986 +0.43(+1.26%)
Jun 14, 2024 34.01 34.35 33.71 34.07 3,156,428 -0.42(-1.22%)
Jun 13, 2024 34.91 35.11 34.34 34.49 4,897,050 -0.67(-1.91%)
Jun 12, 2024 34.92 35.81 34.65 35.16 7,205,946 +1.19(+3.50%)
Jun 11, 2024 33.98 34.15 33.49 33.97 6,270,690 -0.41(-1.19%)
Jun 10, 2024 33.92 34.68 32.82 34.38 12,071,815 +0.23(+0.67%)
Jun 07, 2024 33.66 34.41 33.64 34.15 3,702,294 +0.09(+0.26%)
Jun 06, 2024 34.18 34.39 33.87 34.06 3,224,226 -0.05(-0.15%)
Jun 05, 2024 34.36 34.40 33.88 34.11 3,703,299 -0.06(-0.18%)
Jun 04, 2024 34.26 34.87 34.04 34.17 5,428,695 -0.55(-1.58%)
Jun 03, 2024 35.67 35.72 34.39 34.72 3,849,155 -0.57(-1.62%)
May 31, 2024 34.52 35.36 34.48 35.29 7,391,239 +0.88(+2.56%)
May 30, 2024 34.60 34.62 34.10 34.41 3,084,672 +0.21(+0.61%)
May 29, 2024 33.96 34.24 33.59 34.20 3,803,148 -0.46(-1.33%)
May 28, 2024 35.32 35.55 34.48 34.66 4,331,878 -0.69(-1.95%)
May 24, 2024 35.25 35.50 35.14 35.35 2,349,537 +0.23(+0.65%)
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%)
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.