Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
46.77
+0.65 (1.41%)
Nov 21, 2024, 4:00 PM EST - Market closed
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 46.61 | 47.32 | 46.44 | 46.77 | 46.77 | 1.41% | 3,583,405 |
| Nov 20, 2024 | 46.03 | 46.34 | 45.76 | 46.12 | 46.12 | 0.15% | 2,420,910 |
| Nov 19, 2024 | 45.71 | 46.34 | 45.71 | 46.05 | 46.05 | -1.12% | 3,718,839 |
| Nov 18, 2024 | 46.60 | 46.97 | 46.45 | 46.57 | 46.57 | -0.45% | 4,758,470 |
| Nov 15, 2024 | 46.40 | 46.98 | 46.14 | 46.78 | 46.78 | 0.43% | 3,793,968 |
| Nov 14, 2024 | 46.68 | 47.01 | 46.26 | 46.58 | 46.58 | 0.34% | 2,838,684 |
| Nov 13, 2024 | 46.76 | 47.48 | 46.29 | 46.42 | 46.42 | - | 2,994,165 |
| Nov 12, 2024 | 46.14 | 46.88 | 46.14 | 46.42 | 46.42 | -0.13% | 3,259,620 |
| Nov 11, 2024 | 46.35 | 47.21 | 46.26 | 46.48 | 46.48 | 1.46% | 4,430,495 |
| Nov 8, 2024 | 46.30 | 46.35 | 45.58 | 45.81 | 45.81 | -0.48% | 6,097,550 |
| Nov 7, 2024 | 47.82 | 47.91 | 45.81 | 46.03 | 46.03 | -4.72% | 5,227,891 |
| Nov 6, 2024 | 45.08 | 48.35 | 44.76 | 48.31 | 48.31 | 14.42% | 11,578,790 |
| Nov 5, 2024 | 41.71 | 42.46 | 41.59 | 42.22 | 42.22 | 1.51% | 2,971,738 |
| Nov 4, 2024 | 41.82 | 41.88 | 41.21 | 41.59 | 41.59 | -0.55% | 4,769,547 |
| Nov 1, 2024 | 42.30 | 42.94 | 41.81 | 41.82 | 41.82 | -0.71% | 3,305,603 |
| Oct 31, 2024 | 42.49 | 42.94 | 42.10 | 42.12 | 42.12 | -1.36% | 3,933,838 |
| Oct 30, 2024 | 41.72 | 43.04 | 41.66 | 42.70 | 42.70 | 1.09% | 4,102,874 |
| Oct 29, 2024 | 42.50 | 42.85 | 42.09 | 42.24 | 41.83 | -1.17% | 3,501,345 |
| Oct 28, 2024 | 41.96 | 42.84 | 41.81 | 42.74 | 42.32 | 2.96% | 4,163,222 |
| Oct 25, 2024 | 42.28 | 42.29 | 41.40 | 41.51 | 41.11 | -0.55% | 4,645,467 |
| Oct 24, 2024 | 41.60 | 42.01 | 41.22 | 41.74 | 41.33 | 0.72% | 2,952,035 |
| Oct 23, 2024 | 41.29 | 41.68 | 41.09 | 41.44 | 41.04 | -0.41% | 3,323,518 |
| Oct 22, 2024 | 41.04 | 41.75 | 40.76 | 41.61 | 41.21 | 1.34% | 4,904,750 |
| Oct 21, 2024 | 42.26 | 42.61 | 40.93 | 41.06 | 40.66 | -3.32% | 6,356,883 |
| Oct 18, 2024 | 42.33 | 42.57 | 41.80 | 42.47 | 42.06 | 0.81% | 5,760,325 |
| Oct 17, 2024 | 42.00 | 42.47 | 41.58 | 42.13 | 41.72 | -0.66% | 7,366,640 |
| Oct 16, 2024 | 42.33 | 44.23 | 41.43 | 42.41 | 42.00 | -2.46% | 10,866,262 |
| Oct 15, 2024 | 43.62 | 44.39 | 43.26 | 43.48 | 43.06 | 0.49% | 5,528,536 |
| Oct 14, 2024 | 42.64 | 43.36 | 42.30 | 43.27 | 42.85 | 1.55% | 4,091,119 |
| Oct 11, 2024 | 41.50 | 42.80 | 41.49 | 42.61 | 42.20 | 3.17% | 4,844,662 |
| Oct 10, 2024 | 41.26 | 41.77 | 41.11 | 41.30 | 40.90 | -0.41% | 3,741,159 |
| Oct 9, 2024 | 41.10 | 41.76 | 41.07 | 41.47 | 41.07 | 0.63% | 3,959,573 |
| Oct 8, 2024 | 41.18 | 41.55 | 41.00 | 41.21 | 40.81 | 0.10% | 5,272,796 |
| Oct 7, 2024 | 41.32 | 41.70 | 40.83 | 41.17 | 40.77 | -0.02% | 3,604,043 |
| Oct 4, 2024 | 40.83 | 41.38 | 40.65 | 41.18 | 40.78 | 2.87% | 4,677,875 |
| Oct 3, 2024 | 39.82 | 40.07 | 39.34 | 40.03 | 39.64 | -0.05% | 4,191,102 |
| Oct 2, 2024 | 39.70 | 40.43 | 39.61 | 40.05 | 39.66 | 0.33% | 4,139,334 |
| Oct 1, 2024 | 40.66 | 40.82 | 39.50 | 39.92 | 39.53 | -2.80% | 5,415,248 |
| Sep 30, 2024 | 40.79 | 41.21 | 40.43 | 41.07 | 40.67 | 0.66% | 4,017,901 |
| Sep 27, 2024 | 40.74 | 41.10 | 40.38 | 40.80 | 40.40 | 0.69% | 3,554,888 |
| Sep 26, 2024 | 40.66 | 40.81 | 40.27 | 40.52 | 40.13 | 0.70% | 4,408,207 |
| Sep 25, 2024 | 40.70 | 40.84 | 40.10 | 40.24 | 39.85 | -1.28% | 4,774,291 |
| Sep 24, 2024 | 41.11 | 41.49 | 40.50 | 40.76 | 40.36 | -0.73% | 3,808,304 |
| Sep 23, 2024 | 41.73 | 42.03 | 40.94 | 41.06 | 40.66 | -1.42% | 4,410,207 |
| Sep 20, 2024 | 42.03 | 42.04 | 41.39 | 41.65 | 41.24 | -1.33% | 9,965,718 |
| Sep 19, 2024 | 41.69 | 42.41 | 41.05 | 42.21 | 41.80 | 3.66% | 6,338,599 |
| Sep 18, 2024 | 40.49 | 41.56 | 40.31 | 40.72 | 40.32 | 0.44% | 4,328,022 |
| Sep 17, 2024 | 40.72 | 41.41 | 40.34 | 40.54 | 40.15 | -0.15% | 3,195,364 |
| Sep 16, 2024 | 40.24 | 40.83 | 40.24 | 40.60 | 40.21 | 1.27% | 3,794,058 |
| Sep 13, 2024 | 39.99 | 40.57 | 39.72 | 40.09 | 39.70 | 0.96% | 4,415,630 |
| Sep 12, 2024 | 39.70 | 40.05 | 39.29 | 39.71 | 39.32 | 0.13% | 4,846,048 |
| Sep 11, 2024 | 39.49 | 39.80 | 38.51 | 39.66 | 39.27 | -0.85% | 7,187,765 |
| Sep 10, 2024 | 41.60 | 41.60 | 39.62 | 40.00 | 39.61 | -3.50% | 8,306,249 |
| Sep 9, 2024 | 41.05 | 41.74 | 40.76 | 41.45 | 41.05 | 1.87% | 5,711,501 |
| Sep 6, 2024 | 41.60 | 42.09 | 40.56 | 40.69 | 40.29 | -2.19% | 4,990,580 |
| Sep 5, 2024 | 42.42 | 42.52 | 41.42 | 41.60 | 41.20 | -0.88% | 5,204,035 |
| Sep 4, 2024 | 42.50 | 42.89 | 41.85 | 41.97 | 41.56 | -1.64% | 4,786,521 |
| Sep 3, 2024 | 42.75 | 43.08 | 42.45 | 42.67 | 42.25 | -0.88% | 4,884,486 |
| Aug 30, 2024 | 42.75 | 43.07 | 42.59 | 43.05 | 42.63 | 0.87% | 5,165,112 |
| Aug 29, 2024 | 42.82 | 43.10 | 42.21 | 42.68 | 42.26 | -0.07% | 5,514,042 |
| Aug 28, 2024 | 42.27 | 42.90 | 42.16 | 42.71 | 42.29 | 1.04% | 7,314,290 |
| Aug 27, 2024 | 42.56 | 42.72 | 42.22 | 42.27 | 41.86 | -1.03% | 4,177,489 |
| Aug 26, 2024 | 43.17 | 43.29 | 42.66 | 42.71 | 42.29 | -0.42% | 4,037,096 |
| Aug 23, 2024 | 41.77 | 43.30 | 41.55 | 42.89 | 42.47 | 3.65% | 5,900,096 |
| Aug 22, 2024 | 41.23 | 41.78 | 41.11 | 41.38 | 40.98 | 0.61% | 2,971,584 |
| Aug 21, 2024 | 41.50 | 41.61 | 40.73 | 41.13 | 40.73 | -0.19% | 2,980,053 |
| Aug 20, 2024 | 41.37 | 41.57 | 41.12 | 41.21 | 40.81 | -0.94% | 3,523,802 |
| Aug 19, 2024 | 41.20 | 41.62 | 41.08 | 41.60 | 41.20 | 0.90% | 2,594,552 |
| Aug 16, 2024 | 40.59 | 41.39 | 40.59 | 41.23 | 40.83 | 1.58% | 3,917,597 |
| Aug 15, 2024 | 40.83 | 41.21 | 40.49 | 40.59 | 40.20 | 1.20% | 4,645,101 |
| Aug 14, 2024 | 39.93 | 40.21 | 39.66 | 40.11 | 39.72 | 1.06% | 2,691,032 |
| Aug 13, 2024 | 39.81 | 40.02 | 39.30 | 39.69 | 39.30 | 0.48% | 4,491,379 |
| Aug 12, 2024 | 39.90 | 40.84 | 39.37 | 39.50 | 39.12 | -0.23% | 5,377,814 |
| Aug 9, 2024 | 39.75 | 39.99 | 39.43 | 39.59 | 39.20 | -0.45% | 3,250,322 |
| Aug 8, 2024 | 38.96 | 39.81 | 38.85 | 39.77 | 39.38 | 3.59% | 4,651,086 |
| Aug 7, 2024 | 39.59 | 40.04 | 38.36 | 38.39 | 38.02 | -1.18% | 5,941,740 |
| Aug 6, 2024 | 38.16 | 39.52 | 37.87 | 38.85 | 38.47 | 1.44% | 5,405,649 |
| Aug 5, 2024 | 37.75 | 38.50 | 36.85 | 38.30 | 37.93 | -2.30% | 6,805,498 |
| Aug 2, 2024 | 39.79 | 39.84 | 38.53 | 39.20 | 38.82 | -3.71% | 7,856,190 |
| Aug 1, 2024 | 42.60 | 42.76 | 40.56 | 40.71 | 40.31 | -4.59% | 5,431,796 |
| Jul 31, 2024 | 42.58 | 43.46 | 42.52 | 42.67 | 42.25 | -1.23% | 5,603,044 |
| Jul 30, 2024 | 43.28 | 43.75 | 43.13 | 43.20 | 42.36 | 0.47% | 5,560,824 |
| Jul 29, 2024 | 43.32 | 43.50 | 42.83 | 43.00 | 42.17 | -0.53% | 8,362,392 |
| Jul 26, 2024 | 43.49 | 43.96 | 43.02 | 43.23 | 42.39 | -0.02% | 5,802,931 |
| Jul 25, 2024 | 42.20 | 43.73 | 42.20 | 43.24 | 42.40 | 2.42% | 9,362,650 |
| Jul 24, 2024 | 42.41 | 43.08 | 42.01 | 42.22 | 41.40 | -0.19% | 7,490,227 |
| Jul 23, 2024 | 41.30 | 42.62 | 41.30 | 42.30 | 41.48 | 2.17% | 8,802,870 |
| Jul 22, 2024 | 40.84 | 41.41 | 40.43 | 41.40 | 40.60 | 0.98% | 6,648,360 |
| Jul 19, 2024 | 40.57 | 41.16 | 40.33 | 41.00 | 40.21 | 0.61% | 5,799,130 |
| Jul 18, 2024 | 40.72 | 41.94 | 40.49 | 40.75 | 39.96 | -0.42% | 9,121,404 |
| Jul 17, 2024 | 39.02 | 41.37 | 38.88 | 40.92 | 40.13 | 3.33% | 14,373,214 |
| Jul 16, 2024 | 38.80 | 39.68 | 38.71 | 39.60 | 38.83 | 2.43% | 8,452,049 |
| Jul 15, 2024 | 38.80 | 39.16 | 38.34 | 38.66 | 37.91 | 1.20% | 4,354,780 |
| Jul 12, 2024 | 38.20 | 38.37 | 37.84 | 38.20 | 37.46 | - | 3,809,805 |
| Jul 11, 2024 | 37.18 | 38.27 | 37.05 | 38.20 | 37.46 | 4.14% | 6,667,530 |
| Jul 10, 2024 | 36.36 | 36.76 | 36.21 | 36.68 | 35.97 | 1.05% | 4,769,783 |
| Jul 9, 2024 | 35.51 | 36.51 | 35.46 | 36.30 | 35.60 | 2.11% | 5,263,313 |
| Jul 8, 2024 | 35.51 | 35.80 | 35.21 | 35.55 | 34.86 | 0.88% | 5,211,247 |
| Jul 5, 2024 | 35.98 | 36.11 | 35.15 | 35.24 | 34.56 | -2.25% | 6,431,275 |
| Jul 3, 2024 | 36.49 | 36.56 | 35.90 | 36.05 | 35.35 | -0.91% | 2,517,215 |