Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
43.45
+1.00 (2.36%)
Dec 20, 2024, 4:00 PM EST - Market closed
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 42.18 | 43.81 | 42.14 | 43.45 | 43.45 | 2.36% | 12,321,888 |
| Dec 19, 2024 | 43.66 | 43.91 | 42.13 | 42.45 | 42.45 | -0.49% | 5,509,079 |
| Dec 18, 2024 | 45.45 | 45.51 | 42.63 | 42.66 | 42.66 | -4.65% | 4,574,938 |
| Dec 17, 2024 | 45.20 | 45.51 | 44.58 | 44.74 | 44.74 | -2.06% | 3,078,724 |
| Dec 16, 2024 | 45.81 | 45.88 | 45.36 | 45.68 | 45.68 | -0.04% | 2,946,500 |
| Dec 13, 2024 | 45.74 | 45.89 | 45.20 | 45.70 | 45.70 | 0.35% | 4,833,038 |
| Dec 12, 2024 | 46.11 | 46.36 | 45.30 | 45.54 | 45.54 | -1.49% | 3,878,946 |
| Dec 11, 2024 | 46.49 | 46.92 | 46.09 | 46.23 | 46.23 | -0.37% | 6,510,400 |
| Dec 10, 2024 | 46.41 | 48.17 | 45.48 | 46.40 | 46.40 | 0.94% | 6,743,006 |
| Dec 9, 2024 | 46.95 | 47.04 | 45.74 | 45.97 | 45.97 | -2.25% | 4,429,427 |
| Dec 6, 2024 | 46.86 | 47.16 | 46.31 | 47.03 | 47.03 | 0.56% | 2,616,846 |
| Dec 5, 2024 | 46.83 | 47.42 | 46.64 | 46.77 | 46.77 | 0.36% | 3,396,268 |
| Dec 4, 2024 | 46.80 | 46.87 | 46.05 | 46.60 | 46.60 | -0.43% | 2,762,381 |
| Dec 3, 2024 | 47.27 | 47.33 | 46.49 | 46.80 | 46.80 | -0.59% | 3,542,948 |
| Dec 2, 2024 | 48.14 | 48.23 | 46.88 | 47.08 | 47.08 | -2.20% | 4,491,127 |
| Nov 29, 2024 | 48.30 | 48.39 | 47.57 | 48.14 | 48.14 | -0.04% | 1,977,700 |
| Nov 27, 2024 | 48.43 | 48.75 | 47.93 | 48.16 | 48.16 | 0.12% | 2,120,496 |
| Nov 26, 2024 | 48.30 | 48.58 | 47.98 | 48.10 | 48.10 | -0.74% | 2,582,138 |
| Nov 25, 2024 | 48.04 | 49.25 | 48.00 | 48.46 | 48.46 | 1.70% | 4,462,469 |
| Nov 22, 2024 | 47.03 | 47.83 | 46.68 | 47.65 | 47.65 | 1.88% | 2,761,022 |
| Nov 21, 2024 | 46.61 | 47.32 | 46.44 | 46.77 | 46.77 | 1.41% | 3,589,523 |
| 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% | 3,794,000 |
| 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 | - | 2,994,200 |
| 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% | 4,430,500 |
| 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% | 11,578,800 |
| 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 | 41.82 | -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 | 41.10 | -0.55% | 4,645,500 |
| Oct 24, 2024 | 41.60 | 42.01 | 41.22 | 41.74 | 41.32 | 0.72% | 2,952,035 |
| Oct 23, 2024 | 41.29 | 41.68 | 41.09 | 41.44 | 41.03 | -0.41% | 3,323,518 |
| Oct 22, 2024 | 41.04 | 41.75 | 40.76 | 41.61 | 41.20 | 1.34% | 4,904,750 |
| Oct 21, 2024 | 42.26 | 42.61 | 40.93 | 41.06 | 40.65 | -3.32% | 6,356,883 |
| Oct 18, 2024 | 42.33 | 42.57 | 41.80 | 42.47 | 42.05 | 0.81% | 5,760,325 |
| Oct 17, 2024 | 42.00 | 42.47 | 41.58 | 42.13 | 41.71 | -0.66% | 7,366,640 |
| Oct 16, 2024 | 42.33 | 44.23 | 41.43 | 42.41 | 41.99 | -2.46% | 10,866,300 |
| Oct 15, 2024 | 43.62 | 44.39 | 43.26 | 43.48 | 43.05 | 0.49% | 5,528,536 |
| Oct 14, 2024 | 42.64 | 43.36 | 42.30 | 43.27 | 42.84 | 1.55% | 4,091,119 |
| Oct 11, 2024 | 41.50 | 42.80 | 41.49 | 42.61 | 42.19 | 3.17% | 4,844,662 |
| Oct 10, 2024 | 41.26 | 41.77 | 41.11 | 41.30 | 40.89 | -0.41% | 3,741,159 |
| Oct 9, 2024 | 41.10 | 41.76 | 41.07 | 41.47 | 41.06 | 0.63% | 3,959,600 |
| Oct 8, 2024 | 41.18 | 41.55 | 41.00 | 41.21 | 40.80 | 0.10% | 5,272,800 |
| Oct 7, 2024 | 41.32 | 41.70 | 40.83 | 41.17 | 40.76 | -0.02% | 3,604,043 |
| Oct 4, 2024 | 40.83 | 41.38 | 40.65 | 41.18 | 40.77 | 2.87% | 4,677,900 |
| Oct 3, 2024 | 39.82 | 40.07 | 39.34 | 40.03 | 39.63 | -0.05% | 4,191,102 |
| Oct 2, 2024 | 39.70 | 40.43 | 39.61 | 40.05 | 39.65 | 0.33% | 4,139,334 |
| Oct 1, 2024 | 40.66 | 40.82 | 39.50 | 39.92 | 39.52 | -2.80% | 5,415,248 |
| Sep 30, 2024 | 40.79 | 41.21 | 40.43 | 41.07 | 40.66 | 0.66% | 4,017,901 |
| Sep 27, 2024 | 40.74 | 41.10 | 40.38 | 40.80 | 40.39 | 0.69% | 3,554,900 |
| Sep 26, 2024 | 40.66 | 40.81 | 40.27 | 40.52 | 40.12 | 0.70% | 4,408,207 |
| Sep 25, 2024 | 40.70 | 40.84 | 40.10 | 40.24 | 39.84 | -1.28% | 4,774,300 |
| Sep 24, 2024 | 41.11 | 41.49 | 40.49 | 40.76 | 40.35 | -0.73% | 3,808,304 |
| Sep 23, 2024 | 41.73 | 42.03 | 40.94 | 41.06 | 40.65 | -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 | 41.79 | 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 | 40.14 | -0.15% | 3,195,400 |
| Sep 16, 2024 | 40.24 | 40.83 | 40.24 | 40.60 | 40.20 | 1.27% | 3,794,058 |
| Sep 13, 2024 | 39.99 | 40.57 | 39.72 | 40.09 | 39.69 | 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% | 7,187,800 |
| Sep 10, 2024 | 41.60 | 41.60 | 39.62 | 40.00 | 39.60 | -3.50% | 8,306,249 |
| Sep 9, 2024 | 41.05 | 41.74 | 40.76 | 41.45 | 41.04 | 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 | 41.19 | -0.88% | 5,204,035 |
| Sep 4, 2024 | 42.50 | 42.89 | 41.85 | 41.97 | 41.55 | -1.64% | 4,787,956 |
| Sep 3, 2024 | 42.75 | 43.08 | 42.45 | 42.67 | 42.25 | -0.88% | 4,884,500 |
| Aug 30, 2024 | 42.75 | 43.07 | 42.59 | 43.05 | 42.62 | 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 | 41.85 | -1.03% | 4,177,500 |
| Aug 26, 2024 | 43.17 | 43.29 | 42.66 | 42.71 | 42.29 | -0.42% | 4,037,100 |
| Aug 23, 2024 | 41.77 | 43.30 | 41.55 | 42.89 | 42.46 | 3.65% | 5,900,096 |
| Aug 22, 2024 | 41.23 | 41.78 | 41.11 | 41.38 | 40.97 | 0.61% | 2,971,600 |
| Aug 21, 2024 | 41.50 | 41.61 | 40.73 | 41.13 | 40.72 | -0.19% | 2,980,100 |
| Aug 20, 2024 | 41.37 | 41.57 | 41.12 | 41.21 | 40.80 | -0.94% | 3,523,802 |
| Aug 19, 2024 | 41.20 | 41.62 | 41.08 | 41.60 | 41.19 | 0.90% | 2,594,600 |
| Aug 16, 2024 | 40.59 | 41.39 | 40.59 | 41.23 | 40.82 | 1.58% | 3,917,600 |
| Aug 15, 2024 | 40.83 | 41.21 | 40.49 | 40.59 | 40.19 | 1.20% | 4,645,101 |
| Aug 14, 2024 | 39.93 | 40.21 | 39.66 | 40.11 | 39.71 | 1.06% | 2,691,032 |
| Aug 13, 2024 | 39.81 | 40.02 | 39.30 | 39.69 | 39.30 | 0.48% | 4,491,400 |
| Aug 12, 2024 | 39.90 | 40.84 | 39.37 | 39.50 | 39.11 | -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 | 39.37 | 3.59% | 4,651,100 |
| Aug 7, 2024 | 39.59 | 40.04 | 38.36 | 38.39 | 38.01 | -1.18% | 5,941,740 |
| Aug 6, 2024 | 38.16 | 39.52 | 37.87 | 38.85 | 38.46 | 1.44% | 5,405,649 |
| Aug 5, 2024 | 37.75 | 38.49 | 36.85 | 38.30 | 37.92 | -2.30% | 6,805,500 |
| Aug 2, 2024 | 39.79 | 39.84 | 38.53 | 39.20 | 38.81 | -3.71% | 7,856,200 |
| Aug 1, 2024 | 42.60 | 42.76 | 40.56 | 40.71 | 40.31 | -4.59% | 5,431,800 |