Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
51.13
-0.21 (-0.41%)
At close: Sep 16, 2025, 4:00 PM EDT
51.82
+0.69 (1.35%)
After-hours: Sep 16, 2025, 4:44 PM EDT
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 51.42 | 51.42 | 50.42 | 51.12 | - | -0.44% | 3,727,855 |
| Sep 15, 2025 | 51.86 | 52.04 | 51.24 | 51.34 | 51.34 | -0.93% | 2,861,840 |
| Sep 12, 2025 | 51.67 | 52.08 | 51.50 | 51.82 | 51.82 | 0.12% | 3,733,172 |
| Sep 11, 2025 | 51.81 | 52.11 | 51.41 | 51.76 | 51.76 | -0.10% | 4,398,066 |
| Sep 10, 2025 | 52.01 | 52.14 | 51.50 | 51.81 | 51.81 | 0.19% | 3,332,376 |
| Sep 9, 2025 | 51.73 | 52.31 | 51.46 | 51.71 | 51.71 | 0.02% | 3,970,985 |
| Sep 8, 2025 | 51.87 | 51.87 | 50.92 | 51.70 | 51.70 | -0.02% | 3,396,188 |
| Sep 5, 2025 | 52.61 | 52.85 | 51.25 | 51.71 | 51.71 | -1.52% | 2,997,591 |
| Sep 4, 2025 | 51.93 | 52.52 | 51.61 | 52.51 | 52.51 | 1.63% | 2,806,873 |
| Sep 3, 2025 | 51.61 | 52.22 | 51.06 | 51.67 | 51.67 | 0.14% | 3,078,988 |
| Sep 2, 2025 | 51.40 | 51.87 | 51.00 | 51.60 | 51.60 | -1.30% | 5,375,542 |
| Aug 29, 2025 | 52.19 | 52.53 | 51.99 | 52.28 | 52.28 | 0.23% | 2,617,363 |
| Aug 28, 2025 | 52.12 | 52.20 | 51.74 | 52.16 | 52.16 | 0.50% | 3,833,100 |
| Aug 27, 2025 | 51.06 | 52.03 | 51.06 | 51.90 | 51.90 | 1.15% | 2,991,608 |
| Aug 26, 2025 | 50.50 | 51.40 | 50.47 | 51.31 | 51.31 | 1.22% | 4,097,431 |
| Aug 25, 2025 | 50.64 | 50.88 | 50.37 | 50.69 | 50.69 | -0.16% | 2,935,482 |
| Aug 22, 2025 | 48.77 | 50.79 | 48.68 | 50.77 | 50.77 | 4.77% | 5,327,053 |
| Aug 21, 2025 | 48.53 | 48.75 | 48.16 | 48.46 | 48.46 | -0.72% | 2,897,755 |
| Aug 20, 2025 | 48.38 | 48.92 | 48.05 | 48.81 | 48.81 | 0.87% | 4,342,616 |
| Aug 19, 2025 | 48.43 | 49.01 | 48.25 | 48.39 | 48.39 | -0.31% | 3,998,919 |
| Aug 18, 2025 | 48.19 | 48.58 | 48.02 | 48.54 | 48.54 | 0.54% | 2,613,474 |
| Aug 15, 2025 | 49.37 | 49.43 | 48.27 | 48.28 | 48.28 | -1.89% | 2,961,660 |
| Aug 14, 2025 | 48.04 | 49.25 | 47.92 | 49.21 | 49.21 | 1.36% | 3,697,030 |
| Aug 13, 2025 | 48.40 | 48.65 | 47.90 | 48.55 | 48.55 | 0.85% | 3,968,937 |
| Aug 12, 2025 | 47.35 | 48.18 | 47.21 | 48.14 | 48.14 | 2.58% | 3,851,794 |
| Aug 11, 2025 | 47.36 | 47.56 | 46.79 | 46.93 | 46.93 | -0.74% | 3,410,803 |
| Aug 8, 2025 | 47.06 | 47.46 | 46.63 | 47.28 | 47.28 | 1.37% | 3,150,668 |
| Aug 7, 2025 | 47.43 | 47.43 | 46.53 | 46.64 | 46.64 | -0.62% | 3,709,264 |
| Aug 6, 2025 | 47.40 | 47.65 | 46.92 | 46.93 | 46.93 | -0.78% | 4,012,435 |
| Aug 5, 2025 | 47.79 | 47.87 | 46.62 | 47.30 | 47.30 | -0.59% | 4,959,887 |
| Aug 4, 2025 | 47.01 | 47.66 | 46.70 | 47.58 | 47.58 | 1.62% | 4,873,796 |
| Aug 1, 2025 | 47.17 | 47.17 | 45.91 | 46.82 | 46.82 | -1.89% | 5,799,022 |
| Jul 31, 2025 | 48.00 | 48.31 | 47.63 | 47.72 | 47.72 | -1.99% | 4,652,779 |
| Jul 30, 2025 | 49.19 | 49.45 | 48.28 | 48.69 | 48.27 | -0.81% | 3,462,261 |
| Jul 29, 2025 | 49.74 | 49.75 | 48.90 | 49.09 | 48.66 | -0.49% | 2,812,252 |
| Jul 28, 2025 | 49.45 | 49.60 | 49.07 | 49.33 | 48.90 | -0.32% | 3,068,433 |
| Jul 25, 2025 | 49.34 | 49.53 | 48.40 | 49.49 | 49.06 | 0.43% | 5,219,955 |
| Jul 24, 2025 | 49.98 | 49.98 | 49.16 | 49.28 | 48.85 | -1.20% | 2,708,417 |
| Jul 23, 2025 | 49.24 | 49.96 | 48.86 | 49.88 | 49.45 | 1.53% | 6,110,146 |
| Jul 22, 2025 | 48.59 | 49.27 | 48.18 | 49.13 | 48.70 | 1.09% | 6,143,352 |
| Jul 21, 2025 | 48.65 | 49.24 | 48.51 | 48.60 | 48.18 | 0.04% | 4,703,033 |
| Jul 18, 2025 | 49.68 | 49.68 | 48.44 | 48.58 | 48.16 | -0.49% | 9,470,078 |
| Jul 17, 2025 | 47.29 | 49.40 | 46.94 | 48.82 | 48.39 | 3.94% | 13,406,448 |
| Jul 16, 2025 | 47.07 | 47.14 | 46.08 | 46.97 | 46.56 | 0.60% | 6,483,727 |
| Jul 15, 2025 | 47.72 | 47.91 | 46.64 | 46.69 | 46.28 | -2.49% | 5,823,992 |
| Jul 14, 2025 | 47.57 | 47.92 | 47.35 | 47.88 | 47.46 | 0.44% | 4,945,603 |
| Jul 11, 2025 | 47.49 | 47.89 | 47.27 | 47.67 | 47.25 | -0.48% | 3,750,332 |
| Jul 10, 2025 | 47.50 | 48.13 | 47.28 | 47.90 | 47.48 | 1.10% | 5,402,710 |
| Jul 9, 2025 | 48.12 | 48.16 | 47.05 | 47.38 | 46.97 | -0.32% | 7,336,043 |
| Jul 8, 2025 | 47.42 | 48.08 | 47.06 | 47.53 | 47.12 | 1.00% | 7,950,701 |