Skip to main content
logo
Citizens Financial Group, Inc. (CFG.PRE)
NYSE: CFG.PRE · Real-Time Price · USD · Preferred Stock
19.94
+0.05 (0.25%)
At close: Aug 8, 2025

Citizens Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202520.0520.1320.0120.1020.100.68%28,961
Aug 12, 202519.9420.0019.8919.9719.970.03%32,652
Aug 11, 202519.8720.0419.8719.9619.960.10%19,126
Aug 8, 202519.8620.0319.8219.9419.940.25%38,921
Aug 7, 202520.1420.1419.8519.8919.89-0.50%24,531
Aug 6, 202520.1420.2519.8619.9919.99-0.84%56,060
Aug 5, 202520.3220.4320.1420.1620.16-1.03%137,314
Aug 4, 202520.1720.4220.0020.3720.371.15%44,959
Aug 1, 202520.0020.2719.9220.1420.140.44%29,865
Jul 31, 202519.7520.0819.6920.0520.051.62%83,799
Jul 30, 202519.8120.2119.7219.7319.73-0.55%55,166
Jul 29, 202519.4219.8719.4219.8419.841.74%28,680
Jul 28, 202519.5419.6019.4519.5019.50-0.61%28,508
Jul 25, 202519.6419.7219.5519.6219.620.41%25,503
Jul 24, 202519.4119.5419.4119.5419.540.31%26,197
Jul 23, 202519.4819.5219.3919.4819.48-0.20%22,359
Jul 22, 202519.4019.5219.3319.5219.520.05%16,823
Jul 21, 202519.4919.6019.4419.5119.510.08%36,209
Jul 18, 202519.4519.7419.3619.4919.49-0.18%39,446
Jul 17, 202519.1719.5519.1019.5319.532.20%75,647
Jul 16, 202519.1319.3019.0919.1119.11-0.30%34,202
Jul 15, 202519.3319.3919.1719.1719.17-0.84%22,499
Jul 14, 202519.4019.5019.2819.3319.33-0.67%33,847
Jul 11, 202519.6419.7119.4319.4619.46-1.07%30,356
Jul 10, 202519.5519.7019.4619.6719.670.31%23,532
Jul 9, 202519.3619.6319.3619.6119.610.98%16,572
Jul 8, 202519.1919.4319.1919.4219.420.88%22,148
Jul 7, 202519.2819.3119.2119.2519.25-0.16%33,937
Jul 3, 202519.2419.3419.1619.2819.280.52%15,110
Jul 2, 202518.8719.2318.8519.1819.181.54%32,091
Jul 1, 202518.7719.0618.7418.8918.890.75%57,131
Jun 30, 202518.8418.9418.7418.7518.75-0.48%110,772
Jun 27, 202518.9319.0118.8418.8418.84-0.48%22,839
Jun 26, 202518.8518.9918.8318.9318.930.58%32,301
Jun 25, 202518.9218.9918.8118.8218.82-0.63%21,487
Jun 24, 202518.7619.0118.7618.9418.940.74%34,851
Jun 23, 202518.8218.8618.6518.8018.800.16%26,807
Jun 20, 202518.6218.7718.6218.7718.77-0.95%26,472
Jun 18, 202518.8519.0318.8518.9518.640.21%49,725
Jun 17, 202518.8318.9218.8318.9118.600.42%34,606
Jun 16, 202518.9919.1018.7718.8318.52-0.84%62,868
Jun 13, 202519.0119.1418.7618.9918.68-0.63%42,682
Jun 12, 202519.1219.1719.0419.1118.800.10%23,610
Jun 11, 202519.1119.2519.0919.0918.78-51,761
Jun 10, 202519.0419.1519.0319.0918.780.25%24,309
Jun 9, 202518.9619.0818.9619.0418.730.36%26,360
Jun 6, 202519.0519.0918.9618.9718.66-0.73%20,018
Jun 5, 202519.0819.1419.0019.1118.800.70%17,181
Jun 4, 202518.9519.0918.9518.9818.670.26%34,544
Jun 3, 202518.8719.0518.8718.9318.620.37%17,115