NYSE - Delayed Quote • USD
Citizens Financial Group, Inc. (CFG)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:26 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 34.50 | 35.09 | 34.34 | 34.97 | 34.97 | 4,208,700 |
Apr 22, 2024 | 34.07 | 34.58 | 33.84 | 34.55 | 34.55 | 4,888,700 |
Apr 19, 2024 | 33.02 | 34.00 | 32.86 | 33.99 | 33.99 | 7,999,500 |
Apr 18, 2024 | 33.02 | 33.43 | 32.65 | 32.90 | 32.90 | 5,066,500 |
Apr 17, 2024 | 33.28 | 33.70 | 32.63 | 33.02 | 33.02 | 6,680,400 |
Apr 16, 2024 | 32.75 | 32.86 | 32.06 | 32.41 | 32.41 | 6,218,300 |
Apr 15, 2024 | 33.58 | 34.12 | 32.67 | 33.00 | 33.00 | 3,850,200 |
Apr 12, 2024 | 33.07 | 33.48 | 32.96 | 33.14 | 33.14 | 3,453,900 |
Apr 11, 2024 | 33.92 | 34.02 | 33.00 | 33.57 | 33.57 | 4,118,700 |
Apr 10, 2024 | 34.27 | 34.35 | 33.39 | 33.81 | 33.81 | 5,238,000 |
Apr 9, 2024 | 35.12 | 35.21 | 34.56 | 34.99 | 34.99 | 3,586,100 |
Apr 8, 2024 | 34.21 | 34.99 | 34.10 | 34.94 | 34.94 | 8,242,000 |
Apr 5, 2024 | 33.93 | 34.23 | 33.78 | 33.98 | 33.98 | 5,621,400 |
Apr 4, 2024 | 35.46 | 35.63 | 34.09 | 34.10 | 34.10 | 6,662,100 |
Apr 3, 2024 | 35.04 | 35.52 | 34.77 | 34.92 | 34.92 | 11,086,100 |
Apr 2, 2024 | 35.30 | 35.37 | 34.65 | 35.04 | 35.04 | 5,173,700 |
Apr 1, 2024 | 36.18 | 36.38 | 35.59 | 35.64 | 35.64 | 3,913,500 |
Mar 28, 2024 | 35.90 | 36.35 | 35.69 | 36.29 | 36.29 | 3,765,300 |
Mar 27, 2024 | 34.95 | 35.86 | 34.90 | 35.82 | 35.82 | 4,122,300 |
Mar 26, 2024 | 35.62 | 35.67 | 34.81 | 34.82 | 34.82 | 5,140,900 |
Mar 25, 2024 | 35.18 | 35.76 | 35.16 | 35.29 | 35.29 | 2,446,400 |
Mar 22, 2024 | 35.85 | 36.18 | 35.15 | 35.15 | 35.15 | 3,934,500 |
Mar 21, 2024 | 35.00 | 36.00 | 34.91 | 35.71 | 35.71 | 4,725,700 |
Mar 20, 2024 | 33.27 | 34.95 | 33.23 | 34.84 | 34.84 | 5,320,800 |
Mar 19, 2024 | 33.55 | 34.02 | 33.43 | 33.52 | 33.52 | 5,215,100 |
Mar 18, 2024 | 33.53 | 33.74 | 33.07 | 33.68 | 33.68 | 3,789,900 |
Mar 15, 2024 | 32.94 | 33.71 | 32.94 | 33.49 | 33.49 | 20,052,600 |
Mar 14, 2024 | 33.98 | 34.21 | 32.93 | 33.16 | 33.16 | 7,500,200 |
Mar 13, 2024 | 34.13 | 34.64 | 34.04 | 34.30 | 34.30 | 3,613,600 |
Mar 12, 2024 | 34.24 | 34.44 | 33.77 | 34.02 | 34.02 | 4,079,900 |
Mar 11, 2024 | 34.01 | 34.61 | 33.83 | 34.24 | 34.24 | 5,650,000 |
Mar 8, 2024 | 34.39 | 34.79 | 34.15 | 34.32 | 34.32 | 7,328,000 |
Mar 7, 2024 | 33.85 | 34.32 | 33.57 | 33.89 | 33.89 | 6,199,500 |
Mar 6, 2024 | 33.66 | 33.99 | 32.87 | 33.56 | 33.56 | 9,633,300 |
Mar 5, 2024 | 31.73 | 33.72 | 31.70 | 33.60 | 33.60 | 9,525,100 |
Mar 4, 2024 | 31.97 | 32.39 | 31.74 | 31.93 | 31.93 | 6,365,500 |
Mar 1, 2024 | 31.08 | 31.83 | 30.54 | 31.63 | 31.63 | 4,843,600 |
Feb 29, 2024 | 31.00 | 31.82 | 30.98 | 31.39 | 31.39 | 6,841,400 |
Feb 28, 2024 | 30.68 | 31.30 | 30.60 | 30.74 | 30.74 | 4,139,100 |
Feb 27, 2024 | 30.73 | 30.99 | 30.48 | 30.96 | 30.96 | 3,934,600 |
Feb 26, 2024 | 30.93 | 31.28 | 30.30 | 30.43 | 30.43 | 4,666,400 |
Feb 23, 2024 | 31.08 | 31.37 | 30.90 | 31.15 | 31.15 | 4,066,000 |
Feb 22, 2024 | 31.30 | 31.87 | 30.95 | 31.08 | 31.08 | 4,405,700 |
Feb 21, 2024 | 31.16 | 31.34 | 30.79 | 31.19 | 31.19 | 3,953,200 |
Feb 20, 2024 | 31.12 | 31.55 | 30.97 | 31.37 | 31.37 | 3,347,800 |
Feb 16, 2024 | 31.37 | 31.80 | 31.04 | 31.56 | 31.56 | 4,401,600 |
Feb 15, 2024 | 31.59 | 32.23 | 31.32 | 31.74 | 31.74 | 7,717,300 |
Feb 14, 2024 | 31.14 | 31.33 | 30.83 | 31.31 | 31.31 | 5,308,000 |
Feb 13, 2024 | 31.25 | 31.35 | 30.24 | 30.75 | 30.75 | 10,326,700 |
Feb 12, 2024 | 31.50 | 32.61 | 31.49 | 32.22 | 32.22 | 4,495,100 |
Feb 9, 2024 | 31.24 | 31.69 | 30.89 | 31.50 | 31.50 | 4,282,500 |
Feb 8, 2024 | 31.19 | 31.52 | 30.70 | 31.37 | 31.37 | 4,082,000 |
Feb 7, 2024 | 31.79 | 31.79 | 30.26 | 31.31 | 31.31 | 7,250,800 |
Feb 6, 2024 | 31.49 | 31.91 | 31.08 | 31.54 | 31.54 | 9,771,600 |
Feb 5, 2024 | 32.33 | 32.33 | 31.37 | 31.55 | 31.55 | 5,447,800 |
Feb 2, 2024 | 30.43 | 32.08 | 30.43 | 32.06 | 32.06 | 7,396,500 |
Feb 1, 2024 | 32.86 | 32.92 | 30.61 | 31.18 | 31.18 | 14,839,400 |
Jan 31, 2024 | 33.07 | 33.96 | 32.66 | 32.70 | 32.70 | 10,906,900 |
Jan 30, 2024 | 0.42 Dividend | |||||
Jan 30, 2024 | 33.95 | 34.38 | 33.78 | 34.31 | 34.31 | 5,494,500 |
Jan 29, 2024 | 33.60 | 34.28 | 33.55 | 34.26 | 33.84 | 6,261,700 |
Jan 26, 2024 | 33.61 | 33.92 | 33.41 | 33.59 | 33.18 | 2,953,200 |
Jan 25, 2024 | 34.00 | 34.28 | 33.26 | 33.60 | 33.19 | 5,382,000 |
Jan 24, 2024 | 33.38 | 33.97 | 33.36 | 33.68 | 33.27 | 4,338,500 |
Jan 23, 2024 | 33.20 | 33.59 | 32.87 | 33.08 | 32.67 | 6,250,000 |
Jan 22, 2024 | 32.78 | 33.26 | 32.54 | 33.17 | 32.76 | 5,189,600 |
Jan 19, 2024 | 31.71 | 32.65 | 31.56 | 32.59 | 32.19 | 5,206,900 |
Jan 18, 2024 | 31.88 | 32.00 | 30.94 | 31.60 | 31.21 | 5,931,400 |
Jan 17, 2024 | 31.59 | 32.13 | 30.92 | 31.73 | 31.34 | 9,114,900 |
Jan 16, 2024 | 31.10 | 31.44 | 30.70 | 31.20 | 30.82 | 6,150,900 |
Jan 12, 2024 | 32.76 | 32.80 | 31.48 | 31.64 | 31.25 | 5,477,800 |
Jan 11, 2024 | 33.10 | 33.23 | 32.28 | 32.61 | 32.21 | 5,952,900 |
Jan 10, 2024 | 33.18 | 33.45 | 32.87 | 33.37 | 32.96 | 4,300,600 |
Jan 9, 2024 | 33.22 | 33.49 | 33.04 | 33.33 | 32.92 | 3,855,600 |
Jan 8, 2024 | 33.12 | 33.67 | 32.92 | 33.60 | 33.19 | 4,112,600 |
Jan 5, 2024 | 32.25 | 33.51 | 32.09 | 33.37 | 32.96 | 7,532,400 |
Jan 4, 2024 | 32.16 | 32.69 | 31.87 | 32.32 | 31.92 | 4,969,600 |
Jan 3, 2024 | 33.00 | 33.02 | 32.11 | 32.14 | 31.75 | 5,697,500 |
Jan 2, 2024 | 32.80 | 33.85 | 32.67 | 33.51 | 33.10 | 4,231,400 |
Dec 29, 2023 | 33.45 | 33.55 | 32.99 | 33.14 | 32.73 | 2,620,900 |
Dec 28, 2023 | 33.45 | 33.70 | 33.43 | 33.57 | 33.16 | 2,404,300 |
Dec 27, 2023 | 33.39 | 33.69 | 33.18 | 33.64 | 33.23 | 2,343,100 |
Dec 26, 2023 | 33.14 | 33.64 | 32.96 | 33.53 | 33.12 | 2,854,900 |
Dec 22, 2023 | 33.13 | 33.59 | 32.87 | 33.06 | 32.65 | 3,662,900 |
Dec 21, 2023 | 32.75 | 33.04 | 32.39 | 32.91 | 32.51 | 4,937,000 |
Dec 20, 2023 | 33.32 | 33.61 | 32.36 | 32.38 | 31.98 | 4,894,600 |
Dec 19, 2023 | 32.99 | 33.67 | 32.57 | 33.55 | 33.14 | 4,805,600 |
Dec 18, 2023 | 33.96 | 34.00 | 32.93 | 32.96 | 32.56 | 5,814,100 |
Dec 15, 2023 | 33.33 | 33.94 | 33.19 | 33.56 | 33.15 | 12,213,000 |
Dec 14, 2023 | 32.79 | 34.73 | 32.70 | 33.63 | 33.22 | 13,602,000 |
Dec 13, 2023 | 29.27 | 31.61 | 29.23 | 31.54 | 31.15 | 8,223,800 |
Dec 12, 2023 | 29.49 | 29.59 | 29.26 | 29.31 | 28.95 | 3,587,300 |
Dec 11, 2023 | 29.40 | 29.78 | 29.16 | 29.59 | 29.23 | 3,222,700 |
Dec 8, 2023 | 29.33 | 29.90 | 29.12 | 29.61 | 29.25 | 4,000,300 |
Dec 7, 2023 | 28.93 | 29.34 | 28.77 | 29.16 | 28.80 | 3,254,800 |
Dec 6, 2023 | 29.40 | 30.07 | 28.72 | 28.76 | 28.41 | 6,707,000 |
Dec 5, 2023 | 28.33 | 29.33 | 28.19 | 29.06 | 28.70 | 9,472,700 |
Dec 4, 2023 | 28.02 | 28.76 | 27.97 | 28.65 | 28.30 | 5,361,600 |
Dec 1, 2023 | 27.17 | 28.55 | 26.99 | 28.52 | 28.17 | 7,566,800 |
Nov 30, 2023 | 27.38 | 27.50 | 26.99 | 27.27 | 26.94 | 7,219,900 |
Nov 29, 2023 | 26.79 | 27.49 | 26.76 | 27.24 | 26.91 | 5,287,700 |
Nov 28, 2023 | 26.35 | 26.71 | 26.13 | 26.58 | 26.25 | 4,616,500 |
Nov 27, 2023 | 26.58 | 26.68 | 26.25 | 26.40 | 26.08 | 4,823,600 |
Nov 24, 2023 | 26.68 | 26.97 | 26.46 | 26.87 | 26.54 | 1,559,000 |
Nov 22, 2023 | 27.21 | 27.23 | 26.57 | 26.76 | 26.43 | 2,764,100 |
Nov 21, 2023 | 27.21 | 27.45 | 26.64 | 26.88 | 26.55 | 4,619,400 |
Nov 20, 2023 | 27.57 | 27.65 | 27.07 | 27.58 | 27.24 | 4,384,600 |
Nov 17, 2023 | 27.35 | 27.78 | 27.18 | 27.77 | 27.43 | 4,791,100 |
Nov 16, 2023 | 27.33 | 27.44 | 26.70 | 27.08 | 26.75 | 4,843,500 |
Nov 15, 2023 | 26.60 | 27.50 | 26.59 | 27.32 | 26.99 | 5,517,500 |
Nov 14, 2023 | 25.97 | 27.23 | 25.93 | 26.58 | 26.25 | 5,212,400 |
Nov 13, 2023 | 25.00 | 25.25 | 24.73 | 24.95 | 24.64 | 3,732,000 |
Nov 10, 2023 | 25.20 | 25.23 | 24.61 | 25.17 | 24.86 | 3,800,100 |
Nov 9, 2023 | 25.76 | 25.93 | 24.92 | 25.02 | 24.71 | 7,525,500 |
Nov 8, 2023 | 25.83 | 25.89 | 25.48 | 25.71 | 25.39 | 3,879,200 |
Nov 7, 2023 | 25.63 | 25.99 | 25.37 | 25.81 | 25.49 | 4,946,800 |
Nov 6, 2023 | 26.29 | 26.38 | 25.52 | 25.84 | 25.52 | 4,116,200 |
Nov 3, 2023 | 26.01 | 26.54 | 25.90 | 26.17 | 25.85 | 8,174,600 |
Nov 2, 2023 | 23.60 | 25.00 | 23.50 | 24.90 | 24.59 | 6,679,900 |
Nov 1, 2023 | 23.46 | 23.60 | 23.07 | 23.17 | 22.89 | 5,418,700 |
Oct 31, 2023 | 0.42 Dividend | |||||
Oct 31, 2023 | 23.07 | 23.50 | 22.81 | 23.43 | 23.14 | 6,150,600 |
Oct 30, 2023 | 23.13 | 23.43 | 22.85 | 23.39 | 22.69 | 6,635,400 |
Oct 27, 2023 | 23.59 | 23.63 | 22.77 | 22.87 | 22.18 | 4,891,900 |
Oct 26, 2023 | 23.62 | 24.16 | 23.60 | 23.74 | 23.03 | 5,115,100 |
Oct 25, 2023 | 23.12 | 23.62 | 22.99 | 23.47 | 22.77 | 6,842,400 |
Oct 24, 2023 | 23.70 | 24.06 | 23.26 | 23.58 | 22.87 | 6,029,800 |
Oct 23, 2023 | 23.86 | 24.22 | 23.57 | 23.58 | 22.87 | 9,768,000 |
Oct 20, 2023 | 24.75 | 24.80 | 23.56 | 23.76 | 23.05 | 9,384,500 |
Oct 19, 2023 | 25.61 | 26.02 | 24.84 | 24.88 | 24.13 | 8,792,200 |
Oct 18, 2023 | 25.71 | 26.67 | 25.23 | 25.59 | 24.82 | 11,393,000 |
Oct 17, 2023 | 26.03 | 27.35 | 26.03 | 27.10 | 26.29 | 6,290,100 |
Oct 16, 2023 | 26.08 | 26.63 | 25.86 | 26.51 | 25.71 | 4,577,100 |
Oct 13, 2023 | 26.66 | 26.80 | 25.53 | 25.71 | 24.94 | 6,056,200 |
Oct 12, 2023 | 26.80 | 26.80 | 26.10 | 26.36 | 25.57 | 4,897,800 |
Oct 11, 2023 | 26.85 | 27.24 | 26.51 | 26.75 | 25.95 | 2,605,700 |
Oct 10, 2023 | 26.60 | 27.20 | 26.57 | 26.81 | 26.01 | 4,431,700 |
Oct 9, 2023 | 25.60 | 26.51 | 25.60 | 26.33 | 25.54 | 3,364,400 |
Oct 6, 2023 | 25.58 | 26.26 | 25.26 | 26.18 | 25.39 | 7,751,800 |
Oct 5, 2023 | 25.45 | 26.02 | 25.27 | 25.79 | 25.02 | 3,834,300 |
Oct 4, 2023 | 25.59 | 25.67 | 25.13 | 25.64 | 24.87 | 7,010,200 |
Oct 3, 2023 | 25.75 | 25.75 | 25.26 | 25.45 | 24.69 | 5,709,100 |
Oct 2, 2023 | 26.68 | 26.75 | 25.74 | 25.91 | 25.13 | 5,199,500 |
Sep 29, 2023 | 26.60 | 27.32 | 26.58 | 26.80 | 26.00 | 4,785,300 |
Sep 28, 2023 | 25.78 | 26.50 | 25.73 | 26.35 | 25.56 | 4,411,100 |
Sep 27, 2023 | 25.98 | 26.01 | 25.41 | 25.76 | 24.99 | 4,812,500 |
Sep 26, 2023 | 26.25 | 26.74 | 25.96 | 25.99 | 25.21 | 5,474,700 |
Sep 25, 2023 | 26.47 | 26.69 | 26.27 | 26.63 | 25.83 | 3,548,300 |
Sep 22, 2023 | 26.99 | 27.14 | 26.56 | 26.56 | 25.76 | 3,397,800 |
Sep 21, 2023 | 27.29 | 27.71 | 26.97 | 26.97 | 26.16 | 4,577,700 |
Sep 20, 2023 | 27.88 | 28.06 | 27.36 | 27.52 | 26.69 | 6,351,300 |
Sep 19, 2023 | 27.40 | 27.58 | 26.94 | 27.46 | 26.64 | 5,880,600 |
Sep 18, 2023 | 27.90 | 27.90 | 27.33 | 27.40 | 26.58 | 3,459,800 |
Sep 15, 2023 | 27.84 | 28.24 | 27.67 | 27.96 | 27.12 | 9,554,000 |
Sep 14, 2023 | 27.87 | 28.51 | 27.80 | 28.27 | 27.42 | 4,535,900 |
Sep 13, 2023 | 28.62 | 28.73 | 27.31 | 27.44 | 26.62 | 6,067,500 |
Sep 12, 2023 | 27.69 | 28.69 | 27.60 | 28.37 | 27.52 | 5,444,300 |
Sep 11, 2023 | 27.73 | 28.09 | 27.58 | 27.62 | 26.79 | 6,165,400 |
Sep 8, 2023 | 26.95 | 27.48 | 26.66 | 27.37 | 26.55 | 3,939,600 |
Sep 7, 2023 | 27.62 | 27.89 | 26.85 | 26.94 | 26.13 | 5,163,700 |
Sep 6, 2023 | 28.09 | 28.30 | 27.56 | 27.68 | 26.85 | 5,172,400 |
Sep 5, 2023 | 28.43 | 28.97 | 28.30 | 28.38 | 27.53 | 3,721,500 |
Sep 1, 2023 | 28.35 | 28.77 | 28.32 | 28.63 | 27.77 | 3,725,500 |
Aug 31, 2023 | 28.09 | 28.22 | 27.93 | 28.13 | 27.29 | 6,485,200 |
Aug 30, 2023 | 28.21 | 28.43 | 27.98 | 27.99 | 27.15 | 6,882,400 |
Aug 29, 2023 | 27.51 | 28.35 | 27.31 | 28.30 | 27.45 | 6,189,400 |
Aug 28, 2023 | 27.15 | 27.63 | 27.05 | 27.37 | 26.55 | 3,784,900 |
Aug 25, 2023 | 27.19 | 27.35 | 26.66 | 26.84 | 26.03 | 3,781,800 |
Aug 24, 2023 | 26.91 | 27.44 | 26.84 | 27.08 | 26.27 | 4,398,100 |
Aug 23, 2023 | 26.70 | 27.00 | 26.45 | 26.92 | 26.11 | 4,064,100 |
Aug 22, 2023 | 27.39 | 27.63 | 26.73 | 26.75 | 25.95 | 4,834,100 |
Aug 21, 2023 | 27.80 | 27.90 | 27.30 | 27.44 | 26.62 | 4,623,900 |
Aug 18, 2023 | 27.98 | 28.17 | 27.56 | 27.71 | 26.88 | 6,912,300 |
Aug 17, 2023 | 28.27 | 28.48 | 28.11 | 28.28 | 27.43 | 3,573,200 |
Aug 16, 2023 | 28.21 | 28.41 | 27.98 | 28.10 | 27.26 | 4,332,700 |
Aug 15, 2023 | 29.04 | 29.07 | 28.21 | 28.29 | 27.44 | 6,047,600 |
Aug 14, 2023 | 30.37 | 30.43 | 29.44 | 29.58 | 28.69 | 5,035,100 |
Aug 11, 2023 | 30.55 | 30.86 | 30.46 | 30.71 | 29.79 | 3,340,100 |
Aug 10, 2023 | 30.85 | 31.14 | 30.50 | 30.73 | 29.81 | 4,910,500 |
Aug 9, 2023 | 30.82 | 31.19 | 30.46 | 30.60 | 29.68 | 4,899,300 |
Aug 8, 2023 | 30.42 | 31.03 | 29.67 | 31.00 | 30.07 | 6,937,600 |
Aug 7, 2023 | 31.47 | 31.97 | 31.32 | 31.51 | 30.56 | 3,818,600 |
Aug 4, 2023 | 31.33 | 31.88 | 31.24 | 31.25 | 30.31 | 7,719,600 |
Aug 3, 2023 | 30.96 | 31.50 | 30.68 | 31.48 | 30.54 | 4,580,300 |
Aug 2, 2023 | 30.70 | 31.20 | 30.40 | 31.05 | 30.12 | 4,592,500 |
Aug 1, 2023 | 0.42 Dividend | |||||
Aug 1, 2023 | 31.66 | 31.75 | 30.91 | 31.10 | 30.17 | 5,990,300 |
Jul 31, 2023 | 32.42 | 32.65 | 32.01 | 32.26 | 30.88 | 5,579,500 |
Jul 28, 2023 | 32.42 | 32.52 | 31.87 | 32.29 | 30.91 | 4,880,000 |
Jul 27, 2023 | 32.56 | 33.47 | 31.81 | 31.93 | 30.57 | 6,255,900 |
Jul 26, 2023 | 31.96 | 32.64 | 31.93 | 32.44 | 31.06 | 7,212,000 |
Jul 25, 2023 | 32.22 | 32.58 | 31.10 | 31.17 | 29.84 | 7,898,300 |
Jul 24, 2023 | 31.13 | 32.38 | 31.13 | 32.14 | 30.77 | 7,113,500 |
Jul 21, 2023 | 31.42 | 31.47 | 30.67 | 31.05 | 29.73 | 8,213,300 |
Jul 20, 2023 | 30.57 | 31.42 | 30.50 | 31.22 | 29.89 | 13,413,500 |
Jul 19, 2023 | 29.09 | 31.61 | 28.86 | 30.97 | 29.65 | 14,997,700 |
Jul 18, 2023 | 28.30 | 29.15 | 28.17 | 29.11 | 27.87 | 8,574,600 |
Jul 17, 2023 | 27.78 | 28.26 | 27.62 | 28.08 | 26.88 | 3,563,800 |
Jul 14, 2023 | 28.72 | 28.72 | 27.44 | 27.78 | 26.60 | 5,653,600 |
Jul 13, 2023 | 28.21 | 28.69 | 28.01 | 28.38 | 27.17 | 4,768,400 |
Jul 12, 2023 | 28.06 | 28.87 | 28.03 | 28.11 | 26.91 | 6,289,500 |
Jul 11, 2023 | 26.95 | 27.64 | 26.60 | 27.58 | 26.40 | 6,267,700 |
Jul 10, 2023 | 26.39 | 27.15 | 26.35 | 26.70 | 25.56 | 4,964,900 |
Jul 7, 2023 | 26.06 | 27.24 | 26.06 | 26.93 | 25.78 | 7,350,400 |
Jul 6, 2023 | 25.82 | 26.07 | 25.23 | 26.07 | 24.96 | 5,818,500 |
Jul 5, 2023 | 26.03 | 26.61 | 25.95 | 26.25 | 25.13 | 4,927,600 |
Jul 3, 2023 | 26.33 | 27.03 | 26.30 | 26.52 | 25.39 | 3,847,100 |
Jun 30, 2023 | 26.31 | 26.39 | 25.76 | 26.08 | 24.97 | 5,999,600 |
Jun 29, 2023 | 25.36 | 26.25 | 25.33 | 25.93 | 24.82 | 8,938,800 |
Jun 28, 2023 | 25.81 | 25.83 | 25.20 | 25.66 | 24.57 | 6,073,700 |
Jun 27, 2023 | 25.66 | 26.19 | 25.32 | 26.08 | 24.97 | 5,583,900 |
Jun 26, 2023 | 25.63 | 26.06 | 25.48 | 25.56 | 24.47 | 4,541,000 |
Jun 23, 2023 | 25.60 | 26.12 | 25.36 | 25.47 | 24.38 | 6,465,000 |
Jun 22, 2023 | 27.10 | 27.15 | 25.99 | 26.07 | 24.96 | 5,286,000 |
Jun 21, 2023 | 27.14 | 27.35 | 26.73 | 26.94 | 25.79 | 4,338,000 |
Jun 20, 2023 | 27.29 | 27.31 | 26.73 | 27.20 | 26.04 | 5,030,400 |
Jun 16, 2023 | 28.12 | 28.12 | 27.19 | 27.26 | 26.10 | 11,760,900 |
Jun 15, 2023 | 26.94 | 27.82 | 26.89 | 27.69 | 26.51 | 6,617,300 |
Jun 14, 2023 | 28.50 | 28.87 | 26.99 | 27.10 | 25.94 | 7,213,100 |
Jun 13, 2023 | 27.37 | 28.39 | 26.97 | 28.18 | 26.98 | 7,523,400 |
Jun 12, 2023 | 28.00 | 28.92 | 25.72 | 27.41 | 26.24 | 16,313,600 |
Jun 9, 2023 | 28.74 | 28.91 | 27.95 | 28.34 | 27.13 | 7,208,400 |
Jun 8, 2023 | 28.80 | 28.89 | 28.21 | 28.83 | 27.60 | 6,613,800 |
Jun 7, 2023 | 28.88 | 29.22 | 28.20 | 29.01 | 27.77 | 8,153,700 |
Jun 6, 2023 | 27.43 | 28.97 | 27.29 | 28.60 | 27.38 | 4,911,700 |
Jun 5, 2023 | 27.95 | 27.95 | 26.92 | 27.49 | 26.32 | 3,681,600 |
Jun 2, 2023 | 27.00 | 27.97 | 26.82 | 27.79 | 26.61 | 6,789,500 |
Jun 1, 2023 | 26.12 | 26.51 | 25.43 | 26.39 | 25.27 | 5,922,000 |
May 31, 2023 | 26.75 | 26.86 | 25.59 | 25.78 | 24.68 | 9,193,900 |
May 30, 2023 | 27.19 | 27.65 | 26.64 | 27.17 | 26.01 | 6,659,300 |
May 26, 2023 | 26.85 | 27.08 | 26.28 | 27.01 | 25.86 | 4,921,100 |
May 25, 2023 | 26.80 | 27.23 | 26.56 | 26.85 | 25.71 | 6,078,800 |
May 24, 2023 | 27.61 | 27.81 | 26.92 | 26.93 | 25.78 | 6,736,500 |
May 23, 2023 | 27.28 | 28.40 | 27.27 | 27.87 | 26.68 | 9,846,800 |
May 22, 2023 | 26.51 | 27.20 | 26.10 | 27.19 | 26.03 | 4,958,700 |
May 19, 2023 | 26.46 | 26.56 | 25.59 | 26.18 | 25.06 | 7,046,000 |
May 18, 2023 | 26.22 | 26.41 | 25.87 | 26.34 | 25.22 | 7,865,400 |
May 17, 2023 | 25.57 | 26.52 | 25.34 | 26.38 | 25.26 | 9,696,900 |
May 16, 2023 | 25.80 | 25.99 | 25.05 | 25.05 | 23.98 | 5,354,400 |
May 15, 2023 | 24.80 | 25.78 | 24.79 | 25.77 | 24.67 | 5,989,400 |
May 12, 2023 | 25.00 | 25.03 | 24.52 | 24.80 | 23.74 | 5,959,000 |
May 11, 2023 | 24.99 | 25.36 | 24.72 | 24.80 | 23.74 | 8,251,900 |
May 10, 2023 | 26.44 | 26.51 | 25.15 | 25.40 | 24.32 | 9,605,700 |
May 9, 2023 | 25.52 | 26.11 | 25.32 | 26.05 | 24.94 | 6,566,000 |
May 8, 2023 | 27.00 | 27.00 | 25.58 | 25.76 | 24.66 | 10,999,900 |
May 5, 2023 | 26.25 | 26.49 | 25.63 | 26.44 | 25.31 | 10,434,700 |
May 4, 2023 | 25.17 | 25.57 | 23.37 | 24.85 | 23.79 | 26,935,500 |
May 3, 2023 | 26.95 | 27.72 | 26.02 | 26.22 | 25.10 | 11,423,900 |
May 2, 2023 | 0.42 Dividend | |||||
May 2, 2023 | 28.45 | 28.65 | 26.02 | 26.93 | 25.78 | 16,331,900 |
May 1, 2023 | 29.92 | 30.05 | 28.71 | 28.82 | 27.19 | 22,079,600 |
Apr 28, 2023 | 29.87 | 31.58 | 29.78 | 30.94 | 29.19 | 12,849,600 |
Apr 27, 2023 | 29.38 | 30.50 | 29.35 | 30.09 | 28.39 | 8,392,800 |
Apr 26, 2023 | 28.88 | 29.66 | 28.48 | 29.16 | 27.51 | 18,711,100 |
Apr 25, 2023 | 28.11 | 29.08 | 27.90 | 28.87 | 27.24 | 15,279,100 |
Apr 24, 2023 | 28.70 | 28.86 | 28.35 | 28.60 | 26.98 | 7,526,700 |
Related Tickers
KEY KeyCorp
14.72
+0.55%
FITB Fifth Third Bancorp
37.06
+1.40%
CMA Comerica Incorporated
52.64
+0.06%
TFC Truist Financial Corporation
38.84
+2.05%
PNC The PNC Financial Services Group, Inc.
157.61
+1.08%
FHN First Horizon Corporation
14.88
-0.20%
RF Regions Financial Corporation
19.35
+0.89%
HBAN Huntington Bancshares Incorporated
13.63
+0.74%
ZION Zions Bancorporation, National Association
41.75
+1.04%
MTB M&T Bank Corporation
146.86
+0.81%