Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,803.39 -2,782.82 (-4.18%) CMC Crypto 200
1,354.43 -28.15 (-2.04%)
Citizens Financial Group, Inc. (CFG-PD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 25.08 | 25.13 | 25.00 | 25.04 | 25.04 | 27,417 |
| 23 Apr 2024 | 25.07 | 25.11 | 25.05 | 25.08 | 25.08 | 33,320 |
| 22 Apr 2024 | 25.05 | 25.18 | 25.05 | 25.07 | 25.07 | 24,015 |
| 19 Apr 2024 | 25.10 | 25.11 | 25.04 | 25.05 | 25.05 | 17,707 |
| 18 Apr 2024 | 25.20 | 25.22 | 25.05 | 25.08 | 25.08 | 34,010 |
| 17 Apr 2024 | 25.02 | 25.19 | 25.02 | 25.14 | 25.14 | 16,232 |
| 16 Apr 2024 | 24.95 | 25.16 | 24.87 | 25.11 | 25.11 | 27,902 |
| 15 Apr 2024 | 25.15 | 25.15 | 24.84 | 25.01 | 25.01 | 48,967 |
| 12 Apr 2024 | 25.16 | 25.17 | 25.01 | 25.05 | 25.05 | 25,955 |
| 11 Apr 2024 | 25.17 | 25.23 | 25.16 | 25.18 | 25.18 | 15,282 |
| 10 Apr 2024 | 25.22 | 25.22 | 25.11 | 25.22 | 25.22 | 26,011 |
| 09 Apr 2024 | 25.28 | 25.28 | 25.16 | 25.23 | 25.23 | 20,019 |
| 08 Apr 2024 | 25.37 | 25.38 | 25.20 | 25.30 | 25.30 | 20,062 |
| 05 Apr 2024 | 25.30 | 25.31 | 25.20 | 25.29 | 25.29 | 13,136 |
| 04 Apr 2024 | 25.16 | 25.32 | 25.16 | 25.30 | 25.30 | 22,689 |
| 03 Apr 2024 | 25.19 | 25.25 | 25.03 | 25.14 | 25.14 | 30,680 |
| 02 Apr 2024 | 25.25 | 25.33 | 25.15 | 25.18 | 25.18 | 15,488 |
| 01 Apr 2024 | 25.24 | 25.51 | 25.15 | 25.30 | 25.30 | 18,036 |
| 28 Mar 2024 | 25.39 | 25.39 | 25.20 | 25.35 | 25.35 | 19,281 |
| 27 Mar 2024 | 25.15 | 25.44 | 25.06 | 25.40 | 25.40 | 23,205 |
| 26 Mar 2024 | 25.01 | 25.15 | 25.01 | 25.15 | 25.15 | 20,805 |
| 25 Mar 2024 | 25.02 | 25.13 | 24.97 | 25.10 | 25.10 | 14,642 |
| 22 Mar 2024 | 25.25 | 25.26 | 25.00 | 25.15 | 25.15 | 24,895 |
| 21 Mar 2024 | 25.28 | 25.32 | 25.15 | 25.16 | 25.16 | 24,033 |
| 21 Mar 2024 | 0.396875 Dividend | |||||
| 20 Mar 2024 | 25.32 | 25.59 | 25.20 | 25.59 | 25.19 | 21,454 |
| 19 Mar 2024 | 25.25 | 25.34 | 25.17 | 25.34 | 24.95 | 20,681 |
| 18 Mar 2024 | 25.12 | 25.23 | 25.10 | 25.22 | 24.82 | 20,247 |
| 15 Mar 2024 | 25.18 | 25.25 | 25.08 | 25.17 | 24.78 | 11,221 |
| 14 Mar 2024 | 25.24 | 25.33 | 25.06 | 25.15 | 24.76 | 22,390 |
| 13 Mar 2024 | 25.12 | 25.41 | 25.12 | 25.31 | 24.92 | 18,071 |
| 12 Mar 2024 | 25.18 | 25.28 | 25.06 | 25.26 | 24.87 | 21,979 |
| 11 Mar 2024 | 25.25 | 25.25 | 25.15 | 25.17 | 24.78 | 17,393 |
| 08 Mar 2024 | 25.26 | 25.35 | 25.19 | 25.20 | 24.81 | 22,107 |
| 07 Mar 2024 | 25.18 | 25.29 | 25.18 | 25.26 | 24.87 | 17,646 |
| 06 Mar 2024 | 25.14 | 25.25 | 25.10 | 25.21 | 24.82 | 14,244 |
| 05 Mar 2024 | 25.01 | 25.14 | 24.97 | 25.14 | 24.75 | 15,034 |
| 04 Mar 2024 | 25.29 | 25.29 | 24.96 | 25.08 | 24.69 | 24,102 |
| 01 Mar 2024 | 25.25 | 25.25 | 25.09 | 25.25 | 24.86 | 20,559 |
| 29 Feb 2024 | 25.16 | 25.24 | 25.05 | 25.20 | 24.81 | 71,854 |
| 28 Feb 2024 | 25.05 | 25.18 | 24.98 | 25.17 | 24.78 | 17,863 |
| 27 Feb 2024 | 25.05 | 25.10 | 24.97 | 25.08 | 24.69 | 14,999 |
| 26 Feb 2024 | 25.03 | 25.05 | 24.95 | 25.05 | 24.66 | 18,871 |
| 23 Feb 2024 | 24.90 | 25.14 | 24.90 | 25.10 | 24.71 | 27,941 |
| 22 Feb 2024 | 24.83 | 25.00 | 24.83 | 24.91 | 24.52 | 13,948 |
| 21 Feb 2024 | 24.72 | 25.00 | 24.70 | 24.90 | 24.51 | 22,461 |
| 20 Feb 2024 | 24.91 | 25.02 | 24.75 | 24.85 | 24.46 | 11,235 |
| 16 Feb 2024 | 24.85 | 24.92 | 24.73 | 24.80 | 24.42 | 24,632 |
| 15 Feb 2024 | 24.75 | 25.05 | 24.75 | 24.86 | 24.47 | 19,792 |
| 14 Feb 2024 | 24.74 | 25.06 | 24.68 | 24.77 | 24.39 | 12,613 |
| 13 Feb 2024 | 24.70 | 24.83 | 24.56 | 24.83 | 24.44 | 27,047 |
| 12 Feb 2024 | 24.52 | 24.83 | 24.52 | 24.83 | 24.44 | 27,200 |
| 09 Feb 2024 | 24.54 | 24.60 | 24.45 | 24.58 | 24.20 | 28,469 |
| 08 Feb 2024 | 24.29 | 24.50 | 24.25 | 24.45 | 24.07 | 30,923 |
| 07 Feb 2024 | 24.33 | 24.47 | 24.30 | 24.40 | 24.02 | 37,812 |
| 06 Feb 2024 | 24.51 | 24.59 | 24.20 | 24.31 | 23.93 | 49,869 |
| 05 Feb 2024 | 24.50 | 24.50 | 24.35 | 24.40 | 24.02 | 57,877 |
| 02 Feb 2024 | 24.30 | 24.60 | 24.30 | 24.60 | 24.22 | 32,483 |
| 01 Feb 2024 | 24.39 | 24.45 | 24.12 | 24.30 | 23.92 | 67,113 |
| 31 Jan 2024 | 24.64 | 24.68 | 24.20 | 24.27 | 23.89 | 101,215 |
| 30 Jan 2024 | 24.67 | 24.83 | 24.62 | 24.75 | 24.36 | 26,517 |
| 29 Jan 2024 | 24.70 | 24.94 | 24.60 | 24.76 | 24.38 | 33,301 |
| 26 Jan 2024 | 24.73 | 24.84 | 24.67 | 24.67 | 24.29 | 36,310 |
| 25 Jan 2024 | 24.65 | 24.76 | 24.60 | 24.76 | 24.38 | 26,163 |
| 24 Jan 2024 | 24.56 | 24.75 | 24.46 | 24.61 | 24.23 | 23,527 |
| 23 Jan 2024 | 24.54 | 24.78 | 24.45 | 24.54 | 24.16 | 45,531 |
| 22 Jan 2024 | 24.48 | 24.71 | 24.45 | 24.54 | 24.16 | 44,089 |
| 19 Jan 2024 | 24.40 | 24.52 | 24.39 | 24.50 | 24.12 | 144,058 |
| 18 Jan 2024 | 24.41 | 24.66 | 24.37 | 24.50 | 24.12 | 45,120 |
| 17 Jan 2024 | 24.32 | 24.47 | 24.30 | 24.47 | 24.09 | 38,354 |
| 16 Jan 2024 | 24.33 | 24.47 | 24.26 | 24.33 | 23.95 | 53,741 |
| 12 Jan 2024 | 24.56 | 24.67 | 24.29 | 24.32 | 23.94 | 45,205 |
| 11 Jan 2024 | 24.45 | 24.58 | 24.31 | 24.38 | 24.00 | 24,445 |
| 10 Jan 2024 | 24.31 | 24.78 | 24.31 | 24.40 | 24.02 | 36,637 |
| 09 Jan 2024 | 24.35 | 24.55 | 24.33 | 24.35 | 23.97 | 19,015 |
| 08 Jan 2024 | 24.49 | 24.78 | 24.38 | 24.50 | 24.12 | 37,617 |
| 05 Jan 2024 | 24.26 | 24.40 | 24.25 | 24.34 | 23.96 | 18,380 |
| 04 Jan 2024 | 24.42 | 24.45 | 24.23 | 24.30 | 23.92 | 24,778 |
| 03 Jan 2024 | 24.24 | 24.41 | 23.99 | 24.30 | 23.92 | 16,198 |
| 02 Jan 2024 | 24.13 | 24.49 | 24.13 | 24.38 | 24.00 | 21,513 |
| 29 Dec 2023 | 24.14 | 24.49 | 24.00 | 24.00 | 23.63 | 59,257 |
| 28 Dec 2023 | 24.22 | 24.37 | 24.12 | 24.24 | 23.86 | 38,907 |
| 27 Dec 2023 | 24.26 | 24.34 | 24.05 | 24.25 | 23.87 | 33,536 |
| 26 Dec 2023 | 24.32 | 24.43 | 24.22 | 24.25 | 23.87 | 37,162 |
| 22 Dec 2023 | 24.26 | 24.51 | 24.25 | 24.30 | 23.92 | 24,456 |
| 21 Dec 2023 | 24.30 | 24.40 | 24.20 | 24.32 | 23.94 | 72,204 |
| 21 Dec 2023 | 0.396875 Dividend | |||||
| 20 Dec 2023 | 24.57 | 24.78 | 24.43 | 24.55 | 23.78 | 58,789 |
| 19 Dec 2023 | 24.63 | 24.75 | 24.48 | 24.65 | 23.88 | 34,722 |
| 18 Dec 2023 | 24.45 | 24.72 | 24.44 | 24.55 | 23.78 | 48,365 |
| 15 Dec 2023 | 24.60 | 24.78 | 24.42 | 24.45 | 23.68 | 41,547 |
| 14 Dec 2023 | 24.40 | 24.78 | 24.40 | 24.55 | 23.78 | 105,550 |
| 13 Dec 2023 | 24.40 | 24.65 | 24.24 | 24.44 | 23.67 | 39,941 |
| 12 Dec 2023 | 24.41 | 24.64 | 24.30 | 24.45 | 23.68 | 39,042 |
| 11 Dec 2023 | 24.35 | 24.55 | 24.35 | 24.50 | 23.73 | 23,891 |
| 08 Dec 2023 | 24.50 | 24.66 | 24.35 | 24.43 | 23.66 | 26,167 |
| 07 Dec 2023 | 24.46 | 24.74 | 24.46 | 24.66 | 23.89 | 13,252 |
| 06 Dec 2023 | 24.40 | 24.78 | 24.40 | 24.57 | 23.80 | 27,067 |
| 05 Dec 2023 | 24.50 | 24.71 | 24.26 | 24.46 | 23.69 | 86,321 |
| 04 Dec 2023 | 24.43 | 24.78 | 24.43 | 24.60 | 23.83 | 83,281 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.