Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
64.97
+1.19 (1.87%)
At close: Apr 9, 2026, 4:00 PM EDT
65.37
+0.40 (0.62%)
After-hours: Apr 9, 2026, 7:20 PM EDT
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 63.46 | 65.27 | 63.46 | 64.97 | 64.97 | 1.87% | 4,636,249 |
| Apr 8, 2026 | 63.70 | 64.20 | 63.21 | 63.78 | 63.78 | 3.54% | 5,185,340 |
| Apr 7, 2026 | 61.03 | 61.75 | 60.93 | 61.60 | 61.60 | 0.31% | 3,940,359 |
| Apr 6, 2026 | 60.93 | 61.46 | 60.63 | 61.41 | 61.41 | 0.69% | 2,029,719 |
| Apr 2, 2026 | 59.47 | 61.05 | 59.00 | 60.99 | 60.99 | 0.69% | 3,753,438 |
| Apr 1, 2026 | 60.85 | 61.48 | 60.38 | 60.57 | 60.57 | 1.00% | 5,555,165 |
| Mar 31, 2026 | 58.60 | 60.22 | 58.03 | 59.97 | 59.97 | 4.39% | 5,281,430 |
| Mar 30, 2026 | 58.11 | 58.18 | 57.12 | 57.45 | 57.45 | -0.57% | 3,067,198 |
| Mar 27, 2026 | 58.12 | 58.19 | 57.29 | 57.78 | 57.78 | -1.33% | 4,551,774 |
| Mar 26, 2026 | 58.81 | 59.36 | 58.33 | 58.56 | 58.56 | -1.45% | 3,580,576 |
| Mar 25, 2026 | 59.61 | 60.17 | 58.57 | 59.42 | 59.42 | 0.81% | 3,679,577 |
| Mar 24, 2026 | 57.32 | 59.40 | 57.32 | 58.94 | 58.94 | 1.66% | 5,084,284 |
| Mar 23, 2026 | 58.72 | 59.12 | 57.92 | 57.98 | 57.98 | 1.68% | 3,506,213 |
| Mar 20, 2026 | 57.07 | 57.41 | 56.32 | 57.02 | 57.02 | -0.05% | 8,930,239 |
| Mar 19, 2026 | 56.21 | 57.35 | 55.75 | 57.05 | 57.05 | 0.74% | 4,172,444 |
| Mar 18, 2026 | 57.00 | 57.75 | 56.31 | 56.63 | 56.63 | -0.81% | 4,113,071 |
| Mar 17, 2026 | 57.19 | 57.49 | 56.61 | 57.09 | 57.09 | 1.30% | 2,929,249 |
| Mar 16, 2026 | 56.44 | 57.06 | 56.15 | 56.36 | 56.36 | 1.29% | 4,011,738 |
| Mar 13, 2026 | 57.26 | 57.59 | 55.49 | 55.64 | 55.64 | -2.28% | 4,594,256 |
| Mar 12, 2026 | 57.00 | 57.89 | 56.66 | 56.94 | 56.94 | -2.68% | 5,427,195 |
| Mar 11, 2026 | 58.59 | 58.91 | 57.49 | 58.51 | 58.51 | -0.65% | 4,931,639 |
| Mar 10, 2026 | 58.40 | 59.83 | 57.44 | 58.89 | 58.89 | 0.99% | 5,665,854 |
| Mar 9, 2026 | 57.71 | 58.31 | 55.76 | 58.31 | 58.31 | 0.47% | 6,929,937 |
| Mar 6, 2026 | 57.75 | 58.27 | 56.50 | 58.04 | 58.04 | -2.52% | 6,546,880 |
| Mar 5, 2026 | 59.42 | 60.20 | 58.80 | 59.54 | 59.54 | -1.10% | 5,326,591 |
| Mar 4, 2026 | 60.06 | 60.55 | 59.28 | 60.20 | 60.20 | 0.87% | 5,265,905 |
| Mar 3, 2026 | 59.44 | 60.27 | 58.59 | 59.68 | 59.68 | -2.31% | 6,232,555 |
| Mar 2, 2026 | 59.15 | 61.40 | 58.61 | 61.09 | 61.09 | 1.50% | 6,181,262 |
| Feb 27, 2026 | 62.77 | 62.77 | 59.47 | 60.19 | 60.19 | -5.75% | 9,710,026 |
| Feb 26, 2026 | 63.30 | 64.47 | 63.15 | 63.86 | 63.86 | 1.27% | 5,959,655 |
| Feb 25, 2026 | 62.89 | 63.39 | 62.35 | 63.06 | 63.06 | 1.59% | 4,071,741 |
| Feb 24, 2026 | 62.05 | 62.70 | 61.30 | 62.07 | 62.07 | -0.67% | 3,120,597 |
| Feb 23, 2026 | 65.00 | 65.43 | 61.95 | 62.49 | 62.49 | -4.29% | 5,229,983 |
| Feb 20, 2026 | 64.50 | 65.38 | 63.97 | 65.29 | 65.29 | 1.08% | 6,185,119 |
| Feb 19, 2026 | 64.61 | 64.90 | 63.66 | 64.59 | 64.59 | -0.69% | 4,002,735 |
| Feb 18, 2026 | 64.50 | 65.64 | 64.40 | 65.04 | 65.04 | 1.01% | 5,148,813 |
| Feb 17, 2026 | 64.91 | 66.29 | 64.32 | 64.39 | 64.39 | -1.09% | 4,405,109 |
| Feb 13, 2026 | 64.24 | 65.30 | 63.58 | 65.10 | 65.10 | 0.49% | 3,632,700 |
| Feb 12, 2026 | 67.40 | 67.76 | 63.91 | 64.78 | 64.78 | -3.11% | 6,981,458 |
| Feb 11, 2026 | 68.12 | 68.79 | 66.10 | 66.86 | 66.86 | -1.02% | 5,477,881 |
| Feb 10, 2026 | 67.47 | 68.78 | 66.87 | 67.55 | 67.55 | -0.22% | 5,497,310 |
| Feb 9, 2026 | 67.60 | 68.66 | 67.60 | 67.70 | 67.70 | -0.62% | 4,987,128 |
| Feb 6, 2026 | 67.51 | 68.36 | 67.20 | 68.12 | 68.12 | 2.25% | 4,966,510 |
| Feb 5, 2026 | 66.00 | 66.79 | 65.46 | 66.62 | 66.62 | 0.03% | 5,342,139 |
| Feb 4, 2026 | 65.85 | 67.50 | 65.85 | 66.60 | 66.60 | 0.95% | 6,787,976 |
| Feb 3, 2026 | 65.24 | 66.18 | 64.64 | 65.97 | 65.51 | 1.71% | 6,789,644 |
| Feb 2, 2026 | 63.02 | 64.99 | 62.71 | 64.86 | 64.41 | 2.99% | 5,208,861 |
| Jan 30, 2026 | 63.08 | 63.76 | 62.60 | 62.98 | 62.54 | -0.80% | 6,680,223 |
| Jan 29, 2026 | 63.38 | 64.13 | 62.64 | 63.49 | 63.05 | 0.91% | 4,371,015 |
| Jan 28, 2026 | 63.44 | 63.60 | 62.54 | 62.92 | 62.48 | -0.79% | 3,993,671 |