Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
50.73
-0.28 (-0.55%)
At close: Nov 4, 2025, 4:00 PM EST
51.13
+0.40 (0.79%)
After-hours: Nov 4, 2025, 7:55 PM EST
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 50.16 | -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 | 48.86 | 1.90% | 9,379,438 |
| Oct 16, 2025 | 51.88 | 51.88 | 47.96 | 48.39 | 47.95 | -6.40% | 8,385,601 |
| Oct 15, 2025 | 53.00 | 53.31 | 51.01 | 51.70 | 51.23 | -0.19% | 7,970,415 |
| Oct 14, 2025 | 50.00 | 51.99 | 50.00 | 51.80 | 51.33 | 3.08% | 6,943,348 |
| Oct 13, 2025 | 50.12 | 50.51 | 49.71 | 50.25 | 49.80 | 2.03% | 3,521,577 |
| Oct 10, 2025 | 52.06 | 52.30 | 49.21 | 49.25 | 48.81 | -5.01% | 5,751,398 |
| Oct 9, 2025 | 52.56 | 52.68 | 51.76 | 51.85 | 51.38 | -0.31% | 7,662,498 |
| Oct 8, 2025 | 53.51 | 53.51 | 51.99 | 52.01 | 51.54 | -2.11% | 6,304,028 |
| Oct 7, 2025 | 54.32 | 54.45 | 53.05 | 53.13 | 52.65 | -1.61% | 4,403,367 |
| Oct 6, 2025 | 54.20 | 55.24 | 53.52 | 54.00 | 53.51 | 0.33% | 4,402,168 |
| Oct 3, 2025 | 53.39 | 53.96 | 53.16 | 53.82 | 53.33 | 1.59% | 6,819,078 |
| Oct 2, 2025 | 52.58 | 53.13 | 52.34 | 52.98 | 52.50 | 0.46% | 3,322,052 |
| Oct 1, 2025 | 53.26 | 53.36 | 52.43 | 52.74 | 52.26 | -0.79% | 3,935,513 |
| Sep 30, 2025 | 53.76 | 54.00 | 52.21 | 53.16 | 52.68 | -0.91% | 4,843,848 |
| Sep 29, 2025 | 54.50 | 54.50 | 52.93 | 53.65 | 53.17 | 0.51% | 4,604,736 |
| Sep 26, 2025 | 53.26 | 53.67 | 52.82 | 53.38 | 52.90 | 0.93% | 3,311,876 |
| Sep 25, 2025 | 52.83 | 53.16 | 52.55 | 52.89 | 52.41 | -0.49% | 4,490,275 |
| Sep 24, 2025 | 53.12 | 53.59 | 52.46 | 53.15 | 52.67 | 0.08% | 4,058,752 |
| Sep 23, 2025 | 52.72 | 53.89 | 52.59 | 53.11 | 52.63 | 1.07% | 4,515,658 |
| Sep 22, 2025 | 53.00 | 53.57 | 52.28 | 52.55 | 52.08 | -1.87% | 3,353,929 |
| Sep 19, 2025 | 53.58 | 53.78 | 53.19 | 53.55 | 53.07 | -0.17% | 9,097,701 |
| Sep 18, 2025 | 52.61 | 53.76 | 52.30 | 53.64 | 53.16 | 2.62% | 6,609,043 |
| Sep 17, 2025 | 51.15 | 53.00 | 51.15 | 52.27 | 51.80 | 2.23% | 6,756,219 |
| Sep 16, 2025 | 51.42 | 51.42 | 50.42 | 51.13 | 50.67 | -0.41% | 4,779,992 |
| Sep 15, 2025 | 51.86 | 52.04 | 51.24 | 51.34 | 50.88 | -0.93% | 2,861,840 |
| Sep 12, 2025 | 51.67 | 52.08 | 51.50 | 51.82 | 51.35 | 0.12% | 3,733,172 |
| Sep 11, 2025 | 51.81 | 52.11 | 51.41 | 51.76 | 51.29 | -0.10% | 4,398,066 |
| Sep 10, 2025 | 52.01 | 52.14 | 51.50 | 51.81 | 51.34 | 0.19% | 3,332,376 |
| Sep 9, 2025 | 51.73 | 52.31 | 51.46 | 51.71 | 51.24 | 0.02% | 3,970,985 |
| Sep 8, 2025 | 51.87 | 51.87 | 50.92 | 51.70 | 51.23 | -0.02% | 3,396,188 |
| Sep 5, 2025 | 52.61 | 52.85 | 51.25 | 51.71 | 51.24 | -1.52% | 2,997,591 |
| Sep 4, 2025 | 51.93 | 52.52 | 51.61 | 52.51 | 52.04 | 1.63% | 2,806,873 |
| Sep 3, 2025 | 51.61 | 52.22 | 51.06 | 51.67 | 51.20 | 0.14% | 3,078,988 |
| Sep 2, 2025 | 51.40 | 51.87 | 51.00 | 51.60 | 51.13 | -1.30% | 5,375,542 |
| Aug 29, 2025 | 52.19 | 52.53 | 51.99 | 52.28 | 51.81 | 0.23% | 2,617,363 |
| Aug 28, 2025 | 52.12 | 52.20 | 51.74 | 52.16 | 51.69 | 0.50% | 3,833,100 |
| Aug 27, 2025 | 51.06 | 52.03 | 51.06 | 51.90 | 51.43 | 1.15% | 2,991,608 |
| Aug 26, 2025 | 50.50 | 51.40 | 50.47 | 51.31 | 50.85 | 1.22% | 4,097,431 |