Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
42.12
-0.58 (-1.36%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Citizens Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202442.4942.9442.1042.1242.12-1.36%3,903,372
Oct 30, 202441.7243.0441.6642.7042.701.09%4,102,874
Oct 29, 202442.5042.8542.0942.2441.82-1.17%3,501,345
Oct 28, 202441.9642.8441.8142.7442.322.96%4,163,222
Oct 25, 202442.2842.2941.4041.5141.10-0.55%4,645,500
Oct 24, 202441.6042.0141.2241.7441.320.72%2,952,035
Oct 23, 202441.2941.6841.0941.4441.03-0.41%3,323,518
Oct 22, 202441.0441.7540.7641.6141.201.34%4,904,750
Oct 21, 202442.2642.6140.9341.0640.65-3.32%6,356,883
Oct 18, 202442.3342.5741.8042.4742.050.81%5,760,325
Oct 17, 202442.0042.4741.5842.1341.71-0.66%7,366,640
Oct 16, 202442.3344.2341.4342.4141.99-2.46%10,866,300
Oct 15, 202443.6244.3943.2643.4843.050.49%5,528,536
Oct 14, 202442.6443.3642.3043.2742.841.55%4,091,119
Oct 11, 202441.5042.8041.4942.6142.193.17%4,844,662
Oct 10, 202441.2641.7741.1141.3040.89-0.41%3,741,159
Oct 9, 202441.1041.7641.0741.4741.060.63%3,959,600
Oct 8, 202441.1841.5541.0041.2140.800.10%5,272,800
Oct 7, 202441.3241.7040.8341.1740.76-0.02%3,604,043
Oct 4, 202440.8341.3840.6541.1840.772.87%4,677,900
Oct 3, 202439.8240.0739.3440.0339.63-0.05%4,191,102
Oct 2, 202439.7040.4339.6140.0539.650.33%4,139,334
Oct 1, 202440.6640.8239.5039.9239.52-2.80%5,415,248
Sep 30, 202440.7941.2140.4341.0740.660.66%4,017,901
Sep 27, 202440.7441.1040.3840.8040.390.69%3,554,900
Sep 26, 202440.6640.8140.2740.5240.120.70%4,408,207
Sep 25, 202440.7040.8440.1040.2439.84-1.28%4,774,300
Sep 24, 202441.1141.4940.4940.7640.35-0.73%3,808,304
Sep 23, 202441.7342.0340.9441.0640.65-1.42%4,410,207
Sep 20, 202442.0342.0441.3941.6541.24-1.33%9,965,718
Sep 19, 202441.6942.4141.0542.2141.793.66%6,338,599
Sep 18, 202440.4941.5640.3140.7240.320.44%4,328,022
Sep 17, 202440.7241.4140.3440.5440.14-0.15%3,195,400
Sep 16, 202440.2440.8340.2440.6040.201.27%3,794,058
Sep 13, 202439.9940.5739.7240.0939.690.96%4,415,630
Sep 12, 202439.7040.0539.2939.7139.320.13%4,846,048
Sep 11, 202439.4939.8038.5139.6639.27-0.85%7,187,800
Sep 10, 202441.6041.6039.6240.0039.60-3.50%8,306,249
Sep 9, 202441.0541.7440.7641.4541.041.87%5,711,501
Sep 6, 202441.6042.0940.5640.6940.29-2.19%4,990,580
Sep 5, 202442.4242.5241.4241.6041.19-0.88%5,204,035
Sep 4, 202442.5042.8941.8541.9741.55-1.64%4,787,956
Sep 3, 202442.7543.0842.4542.6742.25-0.88%4,884,500
Aug 30, 202442.7543.0742.5943.0542.620.87%5,165,112
Aug 29, 202442.8243.1042.2142.6842.26-0.07%5,514,042
Aug 28, 202442.2742.9042.1642.7142.291.04%7,314,290
Aug 27, 202442.5642.7242.2242.2741.85-1.03%4,177,500
Aug 26, 202443.1743.2942.6642.7142.29-0.42%4,037,100
Aug 23, 202441.7743.3041.5542.8942.463.65%5,900,096
Aug 22, 202441.2341.7841.1141.3840.970.61%2,971,600
Aug 21, 202441.5041.6140.7341.1340.72-0.19%2,980,100
Aug 20, 202441.3741.5741.1241.2140.80-0.94%3,523,802
Aug 19, 202441.2041.6241.0841.6041.190.90%2,594,600
Aug 16, 202440.5941.3940.5941.2340.821.58%3,917,600
Aug 15, 202440.8341.2140.4940.5940.191.20%4,645,101
Aug 14, 202439.9340.2139.6640.1139.711.06%2,691,032
Aug 13, 202439.8140.0239.3039.6939.300.48%4,491,400
Aug 12, 202439.9040.8439.3739.5039.11-0.23%5,377,814
Aug 9, 202439.7539.9939.4339.5939.20-0.45%3,250,322
Aug 8, 202438.9639.8138.8539.7739.373.59%4,651,100
Aug 7, 202439.5940.0438.3638.3938.01-1.18%5,941,740
Aug 6, 202438.1639.5237.8738.8538.461.44%5,405,649
Aug 5, 202437.7538.4936.8538.3037.92-2.30%6,805,500
Aug 2, 202439.7939.8438.5339.2038.81-3.71%7,856,200
Aug 1, 202442.6042.7640.5640.7140.31-4.59%5,431,800
Jul 31, 202442.5843.4642.5242.6742.25-1.23%5,603,044
Jul 30, 202443.2843.7543.1343.2042.350.47%5,560,824
Jul 29, 202443.3243.5042.8343.0042.16-0.53%8,362,400
Jul 26, 202443.4943.9643.0243.2342.38-0.02%5,802,931
Jul 25, 202442.2043.7342.2043.2442.392.42%9,362,700
Jul 24, 202442.4143.0842.0142.2241.39-0.19%7,490,227
Jul 23, 202441.3042.6241.3042.3041.472.17%8,802,870
Jul 22, 202440.8441.4140.4341.4040.590.98%6,648,400
Jul 19, 202440.5741.1640.3341.0040.200.61%5,799,130
Jul 18, 202440.7241.9440.4940.7539.95-0.42%9,121,404
Jul 17, 202439.0241.3738.8840.9240.123.33%14,373,214
Jul 16, 202438.8039.6838.7139.6038.832.43%8,452,049
Jul 15, 202438.8039.1638.3438.6637.901.20%4,354,800
Jul 12, 202438.2038.3737.8438.2037.45-3,809,805
Jul 11, 202437.1838.2737.0538.2037.454.14%6,667,530
Jul 10, 202436.3636.7636.2136.6835.961.05%4,769,800
Jul 9, 202435.5136.5135.4636.3035.592.11%5,263,313
Jul 8, 202435.5135.8035.2135.5534.850.88%5,211,247
Jul 5, 202435.9836.1135.1535.2434.55-2.25%6,431,300
Jul 3, 202436.4936.5635.9036.0535.34-0.91%2,517,215
Jul 2, 202435.6136.4035.5836.3835.671.54%4,813,100
Jul 1, 202436.2136.4935.8335.8335.13-0.56%4,038,445
Jun 28, 202435.0036.0634.8636.0335.324.04%8,195,700
Jun 27, 202434.4034.7234.2034.6333.95-0.43%3,865,220
Jun 26, 202434.8334.8934.4034.7834.10-0.60%2,782,143
Jun 25, 202435.2735.4734.8934.9934.31-1.13%6,662,143
Jun 24, 202434.9635.6934.8035.3934.701.78%3,601,206
Jun 21, 202434.7234.8934.3734.7734.090.26%7,296,304
Jun 20, 202434.6034.8734.4734.6834.00-0.26%3,691,700
Jun 18, 202434.3534.9934.1534.7734.090.78%6,284,246
Jun 17, 202434.0434.5133.6734.5033.821.26%4,937,000
Jun 14, 202434.0134.3533.7134.0733.40-1.22%3,156,427
Jun 13, 202434.9135.1134.3434.4933.82-1.91%4,897,049
Jun 12, 202434.9235.8234.9235.1634.473.50%7,147,949
Jun 11, 202433.9834.1533.4933.9733.31-1.19%6,270,700