Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
55.88
+0.20 (0.36%)
At close: Dec 4, 2025, 4:00 PM EST
56.20
+0.32 (0.57%)
After-hours: Dec 4, 2025, 7:47 PM EST
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.45 | 56.05 | 55.45 | 55.88 | 55.88 | 0.36% | 4,565,874 |
| Dec 3, 2025 | 54.85 | 55.71 | 54.60 | 55.68 | 55.68 | 1.87% | 5,431,410 |
| Dec 2, 2025 | 54.92 | 55.09 | 54.27 | 54.66 | 54.66 | 0.15% | 5,282,689 |
| Dec 1, 2025 | 53.93 | 54.95 | 53.78 | 54.58 | 54.58 | 0.89% | 5,025,557 |
| Nov 28, 2025 | 54.17 | 54.41 | 54.04 | 54.10 | 54.10 | 0.22% | 1,495,003 |
| Nov 26, 2025 | 54.19 | 54.64 | 53.98 | 53.98 | 53.98 | -0.39% | 3,507,802 |
| Nov 25, 2025 | 53.19 | 54.45 | 52.99 | 54.19 | 54.19 | 2.65% | 4,320,313 |
| Nov 24, 2025 | 52.14 | 52.94 | 51.97 | 52.79 | 52.79 | 0.94% | 3,932,119 |
| Nov 21, 2025 | 50.94 | 52.58 | 50.75 | 52.30 | 52.30 | 3.16% | 5,078,216 |
| Nov 20, 2025 | 51.80 | 52.66 | 50.61 | 50.70 | 50.70 | -0.90% | 4,184,176 |
| 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 |
| Oct 14, 2025 | 50.00 | 51.99 | 50.00 | 51.80 | 51.34 | 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 | 51.39 | -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 | 53.52 | 0.33% | 4,402,168 |
| Oct 3, 2025 | 53.39 | 53.96 | 53.16 | 53.82 | 53.34 | 1.59% | 6,819,078 |
| Oct 2, 2025 | 52.58 | 53.13 | 52.34 | 52.98 | 52.51 | 0.46% | 3,322,052 |
| Oct 1, 2025 | 53.26 | 53.36 | 52.43 | 52.74 | 52.27 | -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 | 52.42 | -0.49% | 4,490,275 |