Citizens Financial Group, Inc. (CFG)

Citizens Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	62.77	62.77	59.47	60.09	60.09	-5.90%	6,501,751
Feb 26, 2026	63.30	64.47	63.15	63.86	63.86	1.27%	5,887,806
Feb 25, 2026	62.89	63.39	62.35	63.06	63.06	1.59%	3,973,028
Feb 24, 2026	62.05	62.70	61.30	62.07	62.07	-0.67%	3,024,474
Feb 23, 2026	65.00	65.43	61.95	62.49	62.49	-4.29%	5,150,000
Feb 20, 2026	64.50	65.38	63.97	65.29	65.29	1.08%	6,093,854
Feb 19, 2026	64.61	64.90	63.66	64.59	64.59	-0.69%	3,914,690
Feb 18, 2026	64.50	65.64	64.40	65.04	65.04	1.01%	4,977,682
Feb 17, 2026	64.91	66.29	64.32	64.39	64.39	-1.09%	4,322,385
Feb 13, 2026	64.24	65.30	63.58	65.10	65.10	0.49%	3,548,281
Feb 12, 2026	67.40	67.76	63.91	64.78	64.78	-3.11%	6,892,855
Feb 11, 2026	68.12	68.79	66.10	66.86	66.86	-1.02%	5,391,254
Feb 10, 2026	67.47	68.78	66.87	67.55	67.55	-0.22%	5,408,895
Feb 9, 2026	67.60	68.66	67.60	67.70	67.70	-0.62%	4,885,987
Feb 6, 2026	67.51	68.36	67.20	68.12	68.12	2.25%	4,895,120
Feb 5, 2026	66.00	66.79	65.46	66.62	66.62	0.03%	5,250,874
Feb 4, 2026	65.85	67.50	65.85	66.60	66.60	0.95%	6,700,873
Feb 3, 2026	65.24	66.18	64.64	65.97	65.51	1.71%	5,963,230
Feb 2, 2026	63.02	64.99	62.71	64.86	64.41	2.99%	5,208,861
Jan 30, 2026	63.08	63.76	62.60	62.98	62.54	-0.80%	6,680,223
Jan 29, 2026	63.38	64.13	62.64	63.49	63.05	0.91%	4,371,015
Jan 28, 2026	63.44	63.60	62.54	62.92	62.48	-0.79%	3,993,671
Jan 27, 2026	62.93	63.47	62.54	63.42	62.98	1.44%	3,596,381
Jan 26, 2026	62.83	63.34	62.25	62.52	62.08	-0.19%	5,114,371
Jan 23, 2026	63.88	63.98	62.22	62.64	62.20	-2.51%	5,204,996
Jan 22, 2026	64.37	65.88	64.02	64.25	63.80	0.30%	7,203,507
Jan 21, 2026	60.75	64.27	60.33	64.06	63.61	7.11%	11,726,812
Jan 20, 2026	59.99	60.86	59.50	59.81	59.39	-1.66%	9,470,300
Jan 16, 2026	60.50	61.34	60.45	60.82	60.40	0.35%	6,552,437
Jan 15, 2026	59.92	61.03	59.92	60.61	60.19	1.13%	5,423,790
Jan 14, 2026	59.57	60.17	58.91	59.93	59.51	0.25%	5,675,234
Jan 13, 2026	60.50	60.77	59.69	59.78	59.36	-0.70%	4,903,238
Jan 12, 2026	59.81	60.54	59.46	60.20	59.78	-0.55%	4,343,375
Jan 9, 2026	61.35	61.77	60.50	60.53	60.11	-1.14%	3,718,863
Jan 8, 2026	60.83	62.16	60.47	61.23	60.80	0.39%	4,813,816
Jan 7, 2026	62.05	62.14	60.82	60.99	60.56	-1.85%	4,830,210
Jan 6, 2026	60.86	62.15	60.71	62.14	61.71	1.79%	4,326,249
Jan 5, 2026	59.88	61.58	59.48	61.05	60.62	2.80%	5,842,052
Jan 2, 2026	58.46	59.65	58.25	59.39	58.98	1.68%	6,862,755
Dec 31, 2025	58.87	59.11	58.39	58.41	58.00	-0.92%	2,396,349
Dec 30, 2025	59.25	59.33	58.72	58.95	58.54	-0.32%	2,064,922
Dec 29, 2025	59.85	59.95	59.09	59.14	58.73	-1.15%	2,331,866
Dec 26, 2025	59.86	60.00	59.53	59.83	59.41	-0.05%	1,891,898
Dec 24, 2025	59.69	60.01	59.36	59.86	59.44	0.59%	1,111,570
Dec 23, 2025	59.96	60.10	59.47	59.51	59.10	-0.62%	3,023,413
Dec 22, 2025	59.33	59.90	59.30	59.88	59.46	1.17%	3,170,946
Dec 19, 2025	58.63	59.33	58.49	59.19	58.78	1.34%	6,614,301
Dec 18, 2025	58.81	59.16	58.09	58.41	58.00	-0.34%	4,092,133
Dec 17, 2025	58.38	59.05	58.18	58.61	58.20	0.81%	4,661,364
Dec 16, 2025	58.56	58.75	57.91	58.14	57.73	-0.51%	4,225,215

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.