Citizens Financial Group, Inc. (CFG)

Citizens Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	60.50	61.34	60.45	60.82	60.82	0.35%	6,427,397
Jan 15, 2026	59.92	61.03	59.92	60.61	60.61	1.13%	5,311,198
Jan 14, 2026	59.57	60.17	58.91	59.93	59.93	0.25%	5,561,450
Jan 13, 2026	60.50	60.77	59.69	59.78	59.78	-0.70%	4,797,437
Jan 12, 2026	59.81	60.54	59.46	60.20	60.20	-0.55%	4,239,339
Jan 9, 2026	61.35	61.77	60.50	60.53	60.53	-1.14%	3,617,440
Jan 8, 2026	60.83	62.16	60.47	61.23	61.23	0.39%	4,711,484
Jan 7, 2026	62.05	62.14	60.82	60.99	60.99	-1.85%	4,726,518
Jan 6, 2026	60.86	62.15	60.71	62.14	62.14	1.79%	4,213,218
Jan 5, 2026	59.88	61.58	59.48	61.05	61.05	2.80%	5,793,069
Jan 2, 2026	58.46	59.65	58.25	59.39	59.39	1.68%	2,814,232
Dec 31, 2025	58.87	59.11	58.39	58.41	58.41	-0.92%	2,384,138
Dec 30, 2025	59.25	59.33	58.72	58.95	58.95	-0.32%	2,059,622
Dec 29, 2025	59.85	59.95	59.09	59.14	59.14	-1.15%	2,310,101
Dec 26, 2025	59.86	60.00	59.53	59.83	59.83	-0.05%	1,886,556
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.