Citizens Financial Group, Inc. (CFG.PRE)
NYSE: CFG.PRE · Real-Time Price · USD · Preferred Stock
19.61
+0.19 (0.98%)
At close: Jul 9, 2025
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 19.40 | 19.50 | 19.28 | 19.33 | 19.33 | -0.67% | 33,847 |
| Jul 11, 2025 | 19.64 | 19.71 | 19.43 | 19.46 | 19.46 | -1.07% | 30,356 |
| Jul 10, 2025 | 19.55 | 19.70 | 19.46 | 19.67 | 19.67 | 0.31% | 23,532 |
| Jul 9, 2025 | 19.36 | 19.63 | 19.36 | 19.61 | 19.61 | 0.98% | 16,572 |
| Jul 8, 2025 | 19.19 | 19.43 | 19.19 | 19.42 | 19.42 | 0.88% | 22,148 |
| Jul 7, 2025 | 19.28 | 19.31 | 19.21 | 19.25 | 19.25 | -0.16% | 33,937 |
| Jul 3, 2025 | 19.24 | 19.34 | 19.16 | 19.28 | 19.28 | 0.52% | 15,110 |
| Jul 2, 2025 | 18.87 | 19.23 | 18.85 | 19.18 | 19.18 | 1.54% | 32,091 |
| Jul 1, 2025 | 18.77 | 19.06 | 18.74 | 18.89 | 18.89 | 0.75% | 57,131 |
| Jun 30, 2025 | 18.84 | 18.94 | 18.74 | 18.75 | 18.75 | -0.48% | 110,772 |
| Jun 27, 2025 | 18.93 | 19.01 | 18.84 | 18.84 | 18.84 | -0.48% | 22,839 |
| Jun 26, 2025 | 18.85 | 18.99 | 18.83 | 18.93 | 18.93 | 0.58% | 32,301 |
| Jun 25, 2025 | 18.92 | 18.99 | 18.81 | 18.82 | 18.82 | -0.63% | 21,487 |
| Jun 24, 2025 | 18.76 | 19.01 | 18.76 | 18.94 | 18.94 | 0.74% | 34,851 |
| Jun 23, 2025 | 18.82 | 18.86 | 18.65 | 18.80 | 18.80 | 0.16% | 26,807 |
| Jun 20, 2025 | 18.62 | 18.77 | 18.62 | 18.77 | 18.77 | -0.95% | 26,472 |
| Jun 18, 2025 | 18.85 | 19.03 | 18.85 | 18.95 | 18.64 | 0.21% | 49,725 |
| Jun 17, 2025 | 18.83 | 18.92 | 18.83 | 18.91 | 18.60 | 0.42% | 34,606 |
| Jun 16, 2025 | 18.99 | 19.10 | 18.77 | 18.83 | 18.52 | -0.84% | 62,868 |
| Jun 13, 2025 | 19.01 | 19.14 | 18.76 | 18.99 | 18.68 | -0.63% | 42,682 |
| Jun 12, 2025 | 19.12 | 19.17 | 19.04 | 19.11 | 18.80 | 0.10% | 23,610 |
| Jun 11, 2025 | 19.11 | 19.25 | 19.09 | 19.09 | 18.78 | - | 51,761 |
| Jun 10, 2025 | 19.04 | 19.15 | 19.03 | 19.09 | 18.78 | 0.25% | 24,309 |
| Jun 9, 2025 | 18.96 | 19.08 | 18.96 | 19.04 | 18.73 | 0.36% | 26,360 |
| Jun 6, 2025 | 19.05 | 19.09 | 18.96 | 18.97 | 18.66 | -0.73% | 20,018 |
| Jun 5, 2025 | 19.08 | 19.14 | 19.00 | 19.11 | 18.80 | 0.70% | 17,181 |
| Jun 4, 2025 | 18.95 | 19.09 | 18.95 | 18.98 | 18.67 | 0.26% | 34,544 |
| Jun 3, 2025 | 18.87 | 19.05 | 18.87 | 18.93 | 18.62 | 0.37% | 17,115 |
| Jun 2, 2025 | 18.93 | 18.95 | 18.80 | 18.86 | 18.55 | -0.58% | 23,604 |
| May 30, 2025 | 18.80 | 19.06 | 18.80 | 18.97 | 18.66 | 0.77% | 95,732 |
| May 29, 2025 | 18.88 | 18.99 | 18.81 | 18.83 | 18.52 | -0.08% | 29,332 |
| May 28, 2025 | 19.00 | 19.01 | 18.84 | 18.84 | 18.53 | -0.95% | 36,460 |
| May 27, 2025 | 18.91 | 19.03 | 18.88 | 19.02 | 18.71 | 1.06% | 27,679 |
| May 23, 2025 | 18.83 | 18.89 | 18.74 | 18.82 | 18.51 | -0.50% | 17,990 |
| May 22, 2025 | 18.83 | 18.95 | 18.81 | 18.92 | 18.60 | 0.16% | 38,794 |
| May 21, 2025 | 19.20 | 19.22 | 18.78 | 18.88 | 18.57 | -1.70% | 50,367 |
| May 20, 2025 | 19.20 | 19.28 | 19.16 | 19.21 | 18.89 | 0.07% | 28,458 |
| May 19, 2025 | 19.05 | 19.22 | 18.89 | 19.20 | 18.88 | 0.50% | 21,277 |
| May 16, 2025 | 19.16 | 19.20 | 19.04 | 19.10 | 18.79 | -0.10% | 26,189 |
| May 15, 2025 | 19.17 | 19.25 | 18.94 | 19.12 | 18.81 | 0.37% | 47,267 |
| May 14, 2025 | 19.38 | 19.38 | 19.03 | 19.05 | 18.74 | -1.40% | 40,440 |
| May 13, 2025 | 19.24 | 19.39 | 19.24 | 19.32 | 19.00 | 0.10% | 21,798 |
| May 12, 2025 | 19.31 | 19.50 | 19.26 | 19.30 | 18.98 | 0.36% | 28,397 |
| May 9, 2025 | 19.27 | 19.37 | 19.22 | 19.23 | 18.91 | -0.21% | 26,038 |
| May 8, 2025 | 19.35 | 19.49 | 19.26 | 19.27 | 18.95 | - | 22,915 |
| May 7, 2025 | 19.19 | 19.50 | 19.19 | 19.27 | 18.95 | 0.42% | 17,219 |
| May 6, 2025 | 19.33 | 19.38 | 19.19 | 19.19 | 18.87 | -0.26% | 10,924 |
| May 5, 2025 | 19.32 | 19.45 | 19.16 | 19.24 | 18.92 | -0.49% | 34,318 |
| May 2, 2025 | 19.16 | 19.58 | 19.16 | 19.33 | 19.02 | 0.91% | 38,196 |
| May 1, 2025 | 19.13 | 19.23 | 19.00 | 19.16 | 18.84 | 0.84% | 40,197 |