Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
40.25
-1.00 (-2.42%)
At close: Mar 28, 2025, 4:00 PM
40.34
+0.09 (0.23%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.10 | 41.56 | 39.92 | 40.25 | 40.25 | -2.42% | 3,525,234 |
| Mar 27, 2025 | 42.00 | 42.17 | 41.24 | 41.25 | 41.25 | -1.76% | 3,023,445 |
| Mar 26, 2025 | 42.47 | 43.04 | 41.85 | 41.99 | 41.99 | -0.66% | 3,087,249 |
| Mar 25, 2025 | 42.42 | 42.65 | 42.13 | 42.27 | 42.27 | 0.07% | 4,050,250 |
| Mar 24, 2025 | 41.90 | 42.51 | 41.62 | 42.24 | 42.24 | 2.55% | 4,815,464 |
| Mar 21, 2025 | 40.66 | 41.42 | 40.36 | 41.19 | 41.19 | 0.49% | 17,066,783 |
| Mar 20, 2025 | 40.89 | 41.72 | 40.85 | 40.99 | 40.99 | -0.89% | 4,114,507 |
| Mar 19, 2025 | 41.01 | 41.80 | 40.66 | 41.36 | 41.36 | 0.98% | 3,510,419 |
| Mar 18, 2025 | 41.00 | 41.27 | 40.58 | 40.96 | 40.96 | 0.24% | 4,117,317 |
| Mar 17, 2025 | 40.51 | 41.06 | 40.12 | 40.86 | 40.86 | 0.39% | 3,793,763 |
| Mar 14, 2025 | 40.17 | 40.75 | 39.91 | 40.70 | 40.70 | 2.44% | 4,880,487 |
| Mar 13, 2025 | 40.66 | 40.78 | 39.63 | 39.73 | 39.73 | -1.83% | 5,315,502 |
| Mar 12, 2025 | 40.54 | 40.75 | 39.64 | 40.47 | 40.47 | 1.40% | 5,917,286 |
| Mar 11, 2025 | 39.66 | 40.44 | 39.10 | 39.91 | 39.91 | 0.25% | 10,095,584 |
| Mar 10, 2025 | 40.63 | 40.98 | 39.12 | 39.81 | 39.81 | -4.39% | 7,374,422 |
| Mar 7, 2025 | 42.26 | 42.35 | 40.57 | 41.64 | 41.64 | -1.72% | 5,012,144 |
| Mar 6, 2025 | 42.92 | 42.98 | 41.98 | 42.37 | 42.37 | -2.24% | 4,290,630 |
| Mar 5, 2025 | 43.47 | 43.96 | 42.76 | 43.34 | 43.34 | -0.57% | 5,540,247 |
| Mar 4, 2025 | 44.26 | 44.61 | 42.15 | 43.59 | 43.59 | -3.24% | 7,131,467 |
| Mar 3, 2025 | 45.90 | 46.37 | 44.60 | 45.05 | 45.05 | -1.57% | 3,702,287 |
| Feb 28, 2025 | 45.49 | 46.13 | 45.00 | 45.77 | 45.77 | 1.33% | 3,821,752 |
| Feb 27, 2025 | 45.13 | 45.94 | 44.86 | 45.17 | 45.17 | 0.40% | 2,800,488 |
| Feb 26, 2025 | 44.71 | 45.47 | 44.51 | 44.99 | 44.99 | 1.31% | 3,697,454 |
| Feb 25, 2025 | 44.65 | 45.36 | 43.94 | 44.41 | 44.41 | 0.09% | 3,831,671 |
| Feb 24, 2025 | 45.33 | 45.35 | 44.14 | 44.37 | 44.37 | -1.14% | 2,715,042 |
| Feb 21, 2025 | 46.53 | 46.53 | 44.73 | 44.88 | 44.88 | -2.82% | 2,873,771 |
| Feb 20, 2025 | 47.53 | 47.79 | 45.67 | 46.18 | 46.18 | -2.55% | 3,970,030 |
| Feb 19, 2025 | 46.24 | 47.91 | 46.24 | 47.39 | 47.39 | 1.26% | 6,633,164 |
| Feb 18, 2025 | 46.54 | 47.06 | 46.35 | 46.80 | 46.80 | 0.97% | 2,664,679 |
| Feb 14, 2025 | 46.18 | 46.82 | 46.16 | 46.35 | 46.35 | 0.65% | 2,325,625 |
| Feb 13, 2025 | 46.21 | 46.34 | 45.55 | 46.05 | 46.05 | -0.24% | 3,134,870 |
| Feb 12, 2025 | 46.56 | 46.68 | 45.91 | 46.16 | 46.16 | -2.14% | 3,428,856 |
| Feb 11, 2025 | 47.12 | 47.68 | 46.42 | 47.17 | 47.17 | -0.40% | 4,720,171 |
| Feb 10, 2025 | 47.91 | 48.10 | 47.16 | 47.36 | 47.36 | -1.19% | 3,368,502 |
| Feb 7, 2025 | 48.35 | 48.42 | 47.41 | 47.93 | 47.93 | -0.81% | 2,068,211 |
| Feb 6, 2025 | 48.02 | 48.37 | 47.55 | 48.32 | 48.32 | 1.41% | 3,169,114 |
| Feb 5, 2025 | 47.46 | 47.71 | 46.83 | 47.65 | 47.65 | 1.30% | 3,801,697 |
| Feb 4, 2025 | 46.60 | 47.43 | 46.50 | 47.04 | 47.04 | 1.44% | 2,939,075 |
| Feb 3, 2025 | 46.14 | 46.99 | 45.53 | 46.37 | 46.37 | -2.52% | 4,664,770 |
| Jan 31, 2025 | 47.78 | 48.26 | 47.17 | 47.57 | 47.57 | -1.63% | 5,102,368 |
| Jan 30, 2025 | 48.11 | 48.88 | 47.94 | 48.36 | 47.94 | 1.55% | 3,827,744 |
| Jan 29, 2025 | 47.24 | 48.45 | 47.24 | 47.62 | 47.20 | 0.57% | 3,363,397 |
| Jan 28, 2025 | 47.41 | 47.69 | 46.55 | 47.35 | 46.94 | -0.42% | 3,861,831 |
| Jan 27, 2025 | 47.45 | 48.04 | 47.08 | 47.55 | 47.13 | 0.19% | 2,654,819 |
| Jan 24, 2025 | 47.01 | 48.01 | 47.01 | 47.46 | 47.05 | 0.25% | 2,317,641 |
| Jan 23, 2025 | 47.19 | 47.81 | 47.18 | 47.34 | 46.93 | 0.66% | 3,845,654 |
| Jan 22, 2025 | 48.01 | 48.15 | 46.97 | 47.03 | 46.62 | -2.65% | 4,488,273 |
| Jan 21, 2025 | 48.10 | 48.69 | 47.82 | 48.31 | 47.89 | 1.62% | 4,295,442 |
| Jan 17, 2025 | 46.29 | 48.28 | 45.90 | 47.54 | 47.12 | 1.58% | 6,399,890 |
| Jan 16, 2025 | 46.70 | 47.04 | 45.71 | 46.80 | 46.39 | -0.59% | 6,053,506 |