Citizens Financial Group, Inc. (CFG.PRE)
NYSE: CFG.PRE · Real-Time Price · USD · Preferred Stock
19.10
-0.02 (-0.10%)
At close: May 16, 2025
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 19.20 | 19.22 | 18.78 | 18.88 | 18.88 | -1.70% | 50,367 |
| May 20, 2025 | 19.20 | 19.28 | 19.16 | 19.21 | 19.21 | 0.07% | 28,458 |
| May 19, 2025 | 19.05 | 19.22 | 18.89 | 19.20 | 19.20 | 0.50% | 21,277 |
| May 16, 2025 | 19.16 | 19.20 | 19.04 | 19.10 | 19.10 | -0.10% | 26,189 |
| May 15, 2025 | 19.17 | 19.25 | 18.94 | 19.12 | 19.12 | 0.37% | 47,267 |
| May 14, 2025 | 19.38 | 19.38 | 19.03 | 19.05 | 19.05 | -1.40% | 40,440 |
| May 13, 2025 | 19.24 | 19.39 | 19.24 | 19.32 | 19.32 | 0.10% | 21,798 |
| May 12, 2025 | 19.31 | 19.50 | 19.26 | 19.30 | 19.30 | 0.36% | 28,397 |
| May 9, 2025 | 19.27 | 19.37 | 19.22 | 19.23 | 19.23 | -0.21% | 26,038 |
| May 8, 2025 | 19.35 | 19.49 | 19.26 | 19.27 | 19.27 | - | 22,915 |
| May 7, 2025 | 19.19 | 19.50 | 19.19 | 19.27 | 19.27 | 0.42% | 17,219 |
| May 6, 2025 | 19.33 | 19.38 | 19.19 | 19.19 | 19.19 | -0.26% | 10,924 |
| May 5, 2025 | 19.32 | 19.45 | 19.16 | 19.24 | 19.24 | -0.49% | 34,318 |
| May 2, 2025 | 19.16 | 19.58 | 19.16 | 19.33 | 19.33 | 0.91% | 38,196 |
| May 1, 2025 | 19.13 | 19.23 | 19.00 | 19.16 | 19.16 | 0.84% | 40,197 |
| Apr 30, 2025 | 19.08 | 19.08 | 18.87 | 19.00 | 19.00 | -0.42% | 44,929 |
| Apr 29, 2025 | 18.98 | 19.20 | 18.98 | 19.08 | 19.08 | 0.42% | 57,480 |
| Apr 28, 2025 | 18.87 | 19.00 | 18.83 | 19.00 | 19.00 | 0.80% | 46,031 |
| Apr 25, 2025 | 18.85 | 18.86 | 18.70 | 18.85 | 18.85 | 0.16% | 14,164 |
| Apr 24, 2025 | 18.70 | 18.89 | 18.66 | 18.82 | 18.82 | 1.18% | 39,029 |
| Apr 23, 2025 | 18.63 | 18.76 | 18.54 | 18.60 | 18.60 | 0.92% | 27,219 |
| Apr 22, 2025 | 18.52 | 18.61 | 18.27 | 18.43 | 18.43 | 0.66% | 32,018 |
| Apr 21, 2025 | 18.46 | 18.50 | 18.25 | 18.31 | 18.31 | -0.49% | 27,129 |
| Apr 17, 2025 | 18.33 | 18.58 | 18.33 | 18.40 | 18.40 | 0.08% | 24,355 |
| Apr 16, 2025 | 18.25 | 18.47 | 18.19 | 18.39 | 18.39 | 0.68% | 35,981 |
| Apr 15, 2025 | 18.20 | 18.39 | 18.13 | 18.26 | 18.26 | 0.33% | 38,891 |
| Apr 14, 2025 | 18.12 | 18.28 | 18.05 | 18.20 | 18.20 | 0.78% | 31,864 |
| Apr 11, 2025 | 18.22 | 18.35 | 17.99 | 18.06 | 18.06 | -1.10% | 57,698 |
| Apr 10, 2025 | 18.36 | 18.69 | 18.21 | 18.26 | 18.26 | -2.61% | 80,512 |
| Apr 9, 2025 | 18.14 | 18.87 | 18.05 | 18.75 | 18.75 | 2.29% | 110,318 |
| Apr 8, 2025 | 18.86 | 18.86 | 18.32 | 18.33 | 18.33 | -1.19% | 40,064 |
| Apr 7, 2025 | 18.35 | 18.93 | 18.00 | 18.55 | 18.55 | -1.01% | 75,422 |
| Apr 4, 2025 | 18.88 | 18.95 | 18.15 | 18.74 | 18.74 | -1.26% | 127,127 |
| Apr 3, 2025 | 19.01 | 19.15 | 18.85 | 18.98 | 18.98 | -1.58% | 47,061 |
| Apr 2, 2025 | 19.21 | 19.35 | 19.21 | 19.28 | 19.28 | 0.07% | 18,192 |
| Apr 1, 2025 | 19.35 | 19.41 | 19.19 | 19.27 | 19.27 | -0.41% | 25,934 |
| Mar 31, 2025 | 19.47 | 19.64 | 19.23 | 19.35 | 19.35 | -0.87% | 180,993 |
| Mar 28, 2025 | 19.85 | 19.89 | 19.50 | 19.52 | 19.52 | -1.21% | 29,703 |
| Mar 27, 2025 | 19.79 | 19.87 | 19.62 | 19.76 | 19.76 | -0.35% | 49,273 |
| Mar 26, 2025 | 20.05 | 20.06 | 19.80 | 19.83 | 19.83 | -1.44% | 30,169 |
| Mar 25, 2025 | 20.19 | 20.23 | 20.05 | 20.12 | 20.12 | - | 18,077 |
| Mar 24, 2025 | 20.31 | 20.34 | 20.09 | 20.12 | 20.12 | -0.72% | 40,829 |
| Mar 21, 2025 | 20.20 | 20.35 | 20.15 | 20.27 | 20.27 | -1.57% | 31,395 |
| Mar 20, 2025 | 20.53 | 20.67 | 20.47 | 20.59 | 20.28 | 0.39% | 49,288 |
| Mar 19, 2025 | 20.27 | 20.65 | 20.27 | 20.51 | 20.20 | 1.18% | 69,355 |
| Mar 18, 2025 | 20.24 | 20.38 | 20.20 | 20.27 | 19.96 | -0.49% | 24,154 |
| Mar 17, 2025 | 20.14 | 20.44 | 20.13 | 20.37 | 20.06 | 1.34% | 32,542 |
| Mar 14, 2025 | 19.81 | 20.13 | 19.76 | 20.10 | 19.80 | 0.95% | 15,755 |
| Mar 13, 2025 | 19.67 | 20.01 | 19.67 | 19.91 | 19.61 | 0.96% | 45,900 |
| Mar 12, 2025 | 19.52 | 19.74 | 19.40 | 19.72 | 19.42 | 1.39% | 73,907 |