Citizens Financial Group, Inc. Common Stock (CFG)

64.42
-0.63 (-0.97%)
NYSE · Last Trade: May 1st, 7:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Citizens Financial Group, Inc. Common Stock (CFG)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202664.7565.1564.1464.422,614,01164.42
4/30/202663.8265.2863.3965.053,980,78565.05
4/29/202665.2965.5564.1964.403,210,54463.94
4/28/202665.4565.8564.5564.994,694,43664.53
4/27/202664.3665.0963.9864.783,076,25364.32
4/24/202665.2165.2163.6263.793,845,45863.33
4/23/202665.3965.7664.0765.174,755,51864.70
4/22/202665.8566.1464.9465.165,980,12964.69
4/21/202666.0066.8565.0765.305,606,28164.83
4/20/202664.0165.8964.0165.764,846,16465.29
4/17/202665.1266.0664.2064.459,596,78763.99
4/16/202664.0065.3663.9564.417,469,06963.95
4/15/202665.0265.6564.3365.194,787,98664.72
4/14/202664.7065.2164.1164.874,475,30464.41
4/13/202663.6264.8063.2964.763,542,55164.30
4/10/202664.8964.9264.1164.174,021,93163.71
4/09/202663.4665.2763.4664.974,671,01764.51
4/08/202663.7064.2063.2163.785,466,22063.32
4/07/202661.0361.7560.9361.604,115,18561.16
4/06/202660.9361.4560.6361.412,650,25360.97
4/02/202659.4761.0559.0060.993,760,48360.55
4/01/202660.8561.4860.3860.575,573,57360.14
3/31/202658.6060.2258.0359.976,238,52459.54
3/30/202658.1158.1857.1257.453,078,90557.04
3/27/202658.1258.1957.2957.784,565,55257.37
3/26/202658.8159.3658.3358.563,581,86358.14
3/25/202659.6160.1758.5759.423,684,01859.00
3/24/202657.3259.4057.3258.945,087,85258.52
3/23/202658.7259.1257.9257.983,508,24957.57
3/20/202657.0757.4156.3257.029,126,84056.61
3/19/202656.2157.3555.7557.054,381,26956.64
3/18/202657.0057.7556.3056.634,114,47356.23
3/17/202657.1957.4956.6157.092,931,29256.68
3/16/202656.4457.0656.1556.364,014,04655.96
3/13/202657.2657.5955.4955.644,595,42455.24
3/12/202657.0057.8856.6656.945,447,77356.53
3/11/202658.5958.9157.4958.514,941,11358.09
3/10/202658.4059.8357.4458.895,688,30858.47
3/09/202657.7158.3155.7658.317,004,95657.89
3/06/202657.7558.2756.5058.046,548,10457.63
3/05/202659.4260.2058.8059.545,327,73459.11
3/04/202660.0660.5559.2860.205,268,73459.77
3/03/202659.4460.2758.5959.686,234,72859.25
3/02/202659.1561.4058.6161.096,182,99260.65
2/27/202662.7662.7759.4760.199,710,02659.76
2/26/202663.3064.4763.1563.865,888,32663.40
2/25/202662.8963.3962.3563.064,071,47562.61
2/24/202662.0562.7061.3062.073,120,50861.63
2/23/202665.0065.4361.9562.495,229,57762.04
2/20/202664.5065.3863.9765.296,185,13464.82
2/19/202664.6164.9063.6664.593,915,80664.13
2/18/202664.5065.6464.4065.045,148,64764.58
2/17/202664.9166.2964.3264.394,324,01663.93
2/13/202664.2465.3063.5865.103,632,70264.64
2/12/202667.4067.7663.9164.786,894,21864.32
2/11/202668.1268.7966.1066.865,392,37966.38
2/10/202667.4768.7866.8767.555,497,31467.07
2/09/202667.6068.6667.6067.704,987,11467.22
2/06/202667.5168.3667.1968.124,966,51467.63
2/05/202666.0066.7965.4666.625,341,32066.14
2/04/202665.8567.5065.8566.606,701,60666.12
2/03/202665.2466.1864.6465.976,682,17965.04
2/02/202663.0264.9962.7164.865,119,68963.95