Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
59.86
+0.35 (0.59%)
At close: Dec 24, 2025, 1:00 PM EST
59.90
+0.04 (0.07%)
After-hours: Dec 24, 2025, 5:00 PM EST
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 59.69 | 60.01 | 59.36 | 59.86 | 59.86 | 0.59% | 1,111,028 |
| Dec 23, 2025 | 59.96 | 60.10 | 59.47 | 59.51 | 59.51 | -0.62% | 3,007,019 |
| Dec 22, 2025 | 59.33 | 59.90 | 59.30 | 59.88 | 59.88 | 1.17% | 3,146,816 |
| Dec 19, 2025 | 58.63 | 59.33 | 58.49 | 59.19 | 59.19 | 1.34% | 6,303,804 |
| Dec 18, 2025 | 58.81 | 59.16 | 58.09 | 58.41 | 58.41 | -0.34% | 4,092,130 |
| Dec 17, 2025 | 58.38 | 59.05 | 58.18 | 58.61 | 58.61 | 0.81% | 4,661,364 |
| Dec 16, 2025 | 58.56 | 58.75 | 57.91 | 58.14 | 58.14 | -0.51% | 4,225,215 |
| Dec 15, 2025 | 58.63 | 59.22 | 58.23 | 58.44 | 58.44 | 0.09% | 4,708,845 |
| Dec 12, 2025 | 58.75 | 58.90 | 57.74 | 58.39 | 58.39 | 0.07% | 5,720,931 |
| Dec 11, 2025 | 57.75 | 59.31 | 57.63 | 58.35 | 58.35 | -0.19% | 7,920,749 |
| Dec 10, 2025 | 56.08 | 58.76 | 55.98 | 58.46 | 58.46 | 4.50% | 10,233,795 |
| Dec 9, 2025 | 55.71 | 56.73 | 55.09 | 55.94 | 55.94 | 0.32% | 8,558,451 |
| Dec 8, 2025 | 55.64 | 56.44 | 55.46 | 55.76 | 55.76 | 0.54% | 6,308,673 |
| Dec 5, 2025 | 55.67 | 56.17 | 55.44 | 55.46 | 55.46 | -0.75% | 5,209,490 |
| Dec 4, 2025 | 55.45 | 56.05 | 55.45 | 55.88 | 55.88 | 0.36% | 4,650,677 |
| Dec 3, 2025 | 54.85 | 55.71 | 54.60 | 55.68 | 55.68 | 1.87% | 5,552,147 |
| Dec 2, 2025 | 54.92 | 55.09 | 54.27 | 54.66 | 54.66 | 0.15% | 5,450,503 |
| Dec 1, 2025 | 53.93 | 54.95 | 53.78 | 54.58 | 54.58 | 0.89% | 5,027,867 |
| Nov 28, 2025 | 54.17 | 54.41 | 54.04 | 54.10 | 54.10 | 0.22% | 1,508,058 |
| Nov 26, 2025 | 54.19 | 54.64 | 53.98 | 53.98 | 53.98 | -0.39% | 3,514,292 |
| Nov 25, 2025 | 53.19 | 54.45 | 52.99 | 54.19 | 54.19 | 2.65% | 4,337,752 |
| Nov 24, 2025 | 52.14 | 52.94 | 51.97 | 52.79 | 52.79 | 0.94% | 3,938,779 |
| Nov 21, 2025 | 50.94 | 52.58 | 50.75 | 52.30 | 52.30 | 3.16% | 5,336,062 |
| Nov 20, 2025 | 51.80 | 52.66 | 50.61 | 50.70 | 50.70 | -0.90% | 4,184,205 |
| Nov 19, 2025 | 50.42 | 51.27 | 50.20 | 51.16 | 51.16 | 1.45% | 3,412,667 |
| Nov 18, 2025 | 49.28 | 50.94 | 49.00 | 50.43 | 50.43 | 1.45% | 4,497,700 |
| Nov 17, 2025 | 51.45 | 51.77 | 49.42 | 49.71 | 49.71 | -3.83% | 4,963,125 |
| Nov 14, 2025 | 51.41 | 51.98 | 50.86 | 51.69 | 51.69 | -0.04% | 3,461,994 |
| Nov 13, 2025 | 52.33 | 52.79 | 51.61 | 51.71 | 51.71 | -1.80% | 3,052,596 |
| Nov 12, 2025 | 52.37 | 53.50 | 52.36 | 52.66 | 52.66 | 0.80% | 3,888,828 |
| Nov 11, 2025 | 52.35 | 52.73 | 51.92 | 52.24 | 52.24 | -0.21% | 2,944,618 |
| Nov 10, 2025 | 51.92 | 52.58 | 51.69 | 52.35 | 52.35 | 1.26% | 3,369,354 |
| Nov 7, 2025 | 50.53 | 51.71 | 50.34 | 51.70 | 51.70 | 1.57% | 3,539,516 |
| Nov 6, 2025 | 51.20 | 51.96 | 50.61 | 50.90 | 50.90 | -1.05% | 4,314,970 |
| Nov 5, 2025 | 50.65 | 51.90 | 50.32 | 51.44 | 51.44 | 1.40% | 3,054,893 |
| Nov 4, 2025 | 50.52 | 51.19 | 50.03 | 50.73 | 50.73 | -0.55% | 3,579,581 |
| Nov 3, 2025 | 50.78 | 51.01 | 50.10 | 51.01 | 51.01 | 0.28% | 3,892,367 |
| Oct 31, 2025 | 50.22 | 51.05 | 50.03 | 50.87 | 50.87 | 0.59% | 3,184,227 |
| Oct 30, 2025 | 50.37 | 51.49 | 50.20 | 50.57 | 50.57 | 0.28% | 3,546,339 |
| Oct 29, 2025 | 50.30 | 51.26 | 50.04 | 50.43 | 50.43 | -1.75% | 3,254,227 |
| Oct 28, 2025 | 51.83 | 51.83 | 51.06 | 51.33 | 50.87 | -1.12% | 3,826,237 |
| Oct 27, 2025 | 52.50 | 52.92 | 51.42 | 51.91 | 51.44 | -0.52% | 5,068,009 |
| Oct 24, 2025 | 51.44 | 52.52 | 51.30 | 52.18 | 51.71 | 2.39% | 3,135,148 |
| Oct 23, 2025 | 50.70 | 51.21 | 50.47 | 50.96 | 50.50 | 0.67% | 4,075,140 |
| Oct 22, 2025 | 51.14 | 51.32 | 50.30 | 50.62 | 50.17 | -0.41% | 4,239,142 |
| Oct 21, 2025 | 50.18 | 51.14 | 50.07 | 50.83 | 50.37 | 1.07% | 3,960,283 |
| Oct 20, 2025 | 49.47 | 50.49 | 49.40 | 50.29 | 49.84 | 1.99% | 4,137,274 |
| Oct 17, 2025 | 48.77 | 49.61 | 48.31 | 49.31 | 48.87 | 1.90% | 9,379,438 |
| Oct 16, 2025 | 51.88 | 51.88 | 47.96 | 48.39 | 47.96 | -6.40% | 8,385,601 |
| Oct 15, 2025 | 53.00 | 53.31 | 51.01 | 51.70 | 51.24 | -0.19% | 7,970,415 |