CFG - Citizens Financial Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 19, 2019 35.74 36.95 35.25 36.83 36.83 11,779,500
Jul 18, 2019 34.58 34.92 34.31 34.62 34.62 6,626,000
Jul 17, 2019 34.77 34.85 34.33 34.35 34.35 3,716,300
Jul 16, 2019 35.17 35.24 34.70 34.94 34.94 5,662,400
Jul 15, 2019 35.67 35.67 34.96 35.08 35.08 4,817,900
Jul 12, 2019 35.52 35.88 35.22 35.75 35.75 4,562,000
Jul 11, 2019 35.00 35.74 34.99 35.56 35.56 4,703,100
Jul 10, 2019 35.50 35.82 34.98 34.99 34.99 5,848,800
Jul 09, 2019 35.50 36.06 35.26 35.99 35.99 4,464,500
Jul 08, 2019 35.58 36.07 35.50 35.60 35.60 3,583,600
Jul 05, 2019 35.95 36.42 35.79 35.89 35.89 2,759,000
Jul 03, 2019 35.14 35.58 34.94 35.51 35.51 1,999,000
Jul 02, 2019 35.43 35.56 34.78 35.02 35.02 4,293,400
Jul 01, 2019 35.79 36.29 35.27 35.60 35.60 4,676,800
Jun 28, 2019 35.36 35.75 34.67 35.36 35.36 5,347,600
Jun 27, 2019 34.57 35.02 34.53 34.77 34.77 3,405,700
Jun 26, 2019 34.48 34.89 34.37 34.39 34.39 3,707,100
Jun 25, 2019 34.38 34.52 33.76 34.34 34.34 3,060,600
Jun 24, 2019 34.72 35.13 34.38 34.46 34.46 3,906,000
Jun 21, 2019 34.91 35.24 34.75 34.79 34.79 5,422,900
Jun 20, 2019 34.77 35.01 33.88 34.96 34.96 3,969,600
Jun 19, 2019 35.53 35.93 34.59 34.67 34.67 3,834,200
Jun 18, 2019 34.27 35.34 34.10 35.29 35.29 3,578,300
Jun 17, 2019 35.02 35.24 34.30 34.38 34.38 1,625,600
Jun 14, 2019 34.90 35.13 34.31 34.97 34.97 2,701,200
Jun 13, 2019 34.98 35.17 34.70 34.88 34.88 3,314,600
Jun 12, 2019 34.82 35.02 34.59 34.75 34.75 4,132,800
Jun 11, 2019 34.65 35.23 34.63 34.84 34.84 2,841,200
Jun 10, 2019 34.32 34.76 34.18 34.46 34.46 7,128,100
Jun 07, 2019 34.26 34.28 33.81 33.86 33.86 2,455,500
Jun 06, 2019 34.21 34.56 33.72 34.41 34.41 3,257,200
Jun 05, 2019 34.57 34.57 33.78 34.31 34.31 3,846,900
Jun 04, 2019 33.65 34.59 33.58 34.54 34.54 3,276,700
Jun 03, 2019 32.48 33.41 32.36 33.10 33.10 4,301,500
May 31, 2019 32.72 33.12 32.53 32.58 32.58 3,362,200
May 30, 2019 33.96 34.27 33.29 33.52 33.52 2,777,100
May 29, 2019 33.34 34.01 33.13 33.95 33.95 2,929,400
May 28, 2019 34.26 34.47 33.75 33.76 33.76 3,341,400
May 24, 2019 34.20 34.51 34.01 34.44 34.44 3,329,900
May 23, 2019 34.50 34.50 33.76 34.02 34.02 4,072,100
May 22, 2019 34.94 35.08 34.68 34.88 34.88 2,069,500
May 21, 2019 35.19 35.49 35.08 35.27 35.27 3,425,400
May 20, 2019 34.61 35.08 34.60 34.85 34.85 2,657,800
May 17, 2019 34.31 35.12 34.31 34.76 34.76 3,463,300
May 16, 2019 34.43 35.07 34.42 34.76 34.76 3,301,300
May 15, 2019 34.42 34.56 33.72 34.21 34.21 3,971,800
May 14, 2019 34.51 35.31 34.44 34.91 34.91 3,412,900
May 13, 2019 35.25 35.47 34.46 34.52 34.52 4,058,100
May 10, 2019 35.75 36.15 35.24 36.05 36.05 4,005,000
May 09, 2019 35.28 35.94 35.08 35.82 35.82 4,440,300
May 08, 2019 35.71 36.05 35.38 35.67 35.67 4,487,700
May 07, 2019 36.06 36.35 35.72 35.90 35.90 3,006,500
May 06, 2019 35.89 36.82 35.89 36.59 36.59 3,381,600
May 03, 2019 36.42 36.89 36.33 36.80 36.80 4,094,700
May 02, 2019 35.90 36.47 35.88 36.25 36.25 4,030,700
May 01, 2019 36.18 36.59 35.63 35.89 35.89 5,017,500
Apr 30, 2019 36.17 36.34 35.70 36.20 36.20 5,657,700
Apr 30, 2019 0.32 Dividend
Apr 29, 2019 36.10 36.63 36.07 36.39 36.07 3,033,300
Apr 26, 2019 35.76 36.18 35.52 35.97 35.65 3,017,600
Apr 25, 2019 35.56 36.03 35.29 35.72 35.41 2,680,600
Apr 24, 2019 35.94 36.03 35.53 35.81 35.50 3,669,400
Apr 23, 2019 35.57 36.21 35.41 36.10 35.78 5,423,900
Apr 22, 2019 35.48 35.88 35.06 35.70 35.39 7,448,900
Apr 18, 2019 35.19 35.89 34.93 35.36 35.05 7,898,300
Apr 17, 2019 34.86 35.10 34.57 35.00 34.69 6,190,200
Apr 16, 2019 34.58 34.92 33.88 34.90 34.59 5,238,700
Apr 15, 2019 35.06 35.18 34.33 34.45 34.15 3,685,600
Apr 12, 2019 35.04 35.36 34.21 35.06 34.75 4,808,900
Apr 11, 2019 34.30 34.72 34.01 34.36 34.06 5,809,500
Apr 10, 2019 34.13 34.28 33.58 34.11 33.81 5,313,400
Apr 09, 2019 34.39 34.58 33.78 33.96 33.66 4,010,900
Apr 08, 2019 34.42 34.86 34.35 34.67 34.37 2,533,000
Apr 05, 2019 34.68 34.94 34.23 34.58 34.28 3,839,700
Apr 04, 2019 34.02 34.99 34.02 34.70 34.39 4,362,700
Apr 03, 2019 34.54 34.84 33.99 34.15 33.85 4,978,400
Apr 02, 2019 33.74 34.33 33.50 34.01 33.71 4,505,300
Apr 01, 2019 32.82 33.85 32.80 33.75 33.45 4,949,000
Mar 29, 2019 32.76 32.83 32.38 32.50 32.21 3,938,000
Mar 28, 2019 32.10 32.46 31.87 32.43 32.14 4,110,400
Mar 27, 2019 32.07 32.22 31.64 31.99 31.71 5,497,000
Mar 26, 2019 31.92 32.33 31.66 32.22 31.94 8,749,300
Mar 25, 2019 31.82 32.18 31.30 31.61 31.33 6,415,800
Mar 22, 2019 33.05 33.05 31.31 31.77 31.49 7,395,300
Mar 21, 2019 34.06 34.06 33.21 33.28 32.99 6,460,800
Mar 20, 2019 35.62 35.78 34.25 34.26 33.96 6,006,200
Mar 19, 2019 36.77 36.78 35.70 35.74 35.43 3,404,900
Mar 18, 2019 36.02 36.53 36.00 36.40 36.08 3,817,700
Mar 15, 2019 35.68 36.02 35.58 35.87 35.55 4,576,400
Mar 14, 2019 35.55 35.88 35.44 35.74 35.43 3,821,000
Mar 13, 2019 35.31 35.67 35.02 35.50 35.19 3,441,600
Mar 12, 2019 35.24 35.41 34.90 35.06 34.75 3,449,300
Mar 11, 2019 34.94 35.19 34.65 35.10 34.79 2,968,700
Mar 08, 2019 34.53 34.91 34.42 34.76 34.45 4,147,200
Mar 07, 2019 35.44 35.49 34.83 34.92 34.61 4,450,900
Mar 06, 2019 36.44 36.52 35.69 35.73 35.42 3,178,900
Mar 05, 2019 36.78 36.84 36.02 36.54 36.22 3,525,600
Mar 04, 2019 37.06 37.50 36.51 36.85 36.53 3,610,000
Mar 01, 2019 37.22 37.58 36.78 37.00 36.67 3,403,000
Feb 28, 2019 37.15 37.17 36.84 36.94 36.62 3,530,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...