Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
39.12
+0.12 (0.31%)
At close: May 9, 2025, 4:00 PM
39.12
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 39.09 | 39.28 | 38.84 | 39.12 | 39.12 | 0.31% | 3,512,814 |
| May 8, 2025 | 38.74 | 39.36 | 38.44 | 39.00 | 39.00 | 2.42% | 3,868,963 |
| May 7, 2025 | 38.54 | 38.93 | 37.93 | 38.08 | 38.08 | -0.31% | 3,489,047 |
| May 6, 2025 | 38.19 | 38.67 | 38.04 | 38.20 | 38.20 | -1.32% | 4,353,572 |
| May 5, 2025 | 38.17 | 39.22 | 38.17 | 38.71 | 38.71 | 0.16% | 4,765,777 |
| May 2, 2025 | 38.10 | 38.76 | 37.88 | 38.65 | 38.65 | 3.65% | 4,876,270 |
| May 1, 2025 | 36.99 | 37.81 | 36.72 | 37.29 | 37.29 | 1.08% | 3,201,190 |
| Apr 30, 2025 | 36.14 | 37.00 | 35.90 | 36.89 | 36.89 | -1.76% | 4,811,714 |
| Apr 29, 2025 | 37.07 | 37.75 | 36.94 | 37.55 | 37.13 | 0.56% | 4,515,031 |
| Apr 28, 2025 | 37.13 | 37.58 | 36.81 | 37.34 | 36.92 | 0.76% | 3,762,052 |
| Apr 25, 2025 | 37.03 | 37.37 | 36.83 | 37.06 | 36.64 | -1.01% | 3,350,567 |
| Apr 24, 2025 | 36.37 | 37.53 | 36.29 | 37.44 | 37.02 | 2.60% | 4,389,027 |
| Apr 23, 2025 | 37.01 | 38.05 | 36.29 | 36.49 | 36.08 | 1.87% | 4,647,646 |
| Apr 22, 2025 | 34.98 | 35.88 | 34.92 | 35.82 | 35.42 | 3.86% | 4,961,052 |
| Apr 21, 2025 | 35.13 | 35.30 | 33.95 | 34.49 | 34.10 | -2.71% | 5,947,545 |
| Apr 17, 2025 | 35.73 | 36.01 | 35.41 | 35.45 | 35.05 | -0.03% | 4,655,137 |
| Apr 16, 2025 | 35.98 | 36.62 | 34.88 | 35.46 | 35.06 | -1.77% | 8,753,912 |
| Apr 15, 2025 | 35.87 | 36.56 | 35.85 | 36.10 | 35.69 | 1.43% | 7,316,816 |
| Apr 14, 2025 | 35.58 | 35.85 | 34.87 | 35.59 | 35.19 | 2.21% | 7,366,065 |
| Apr 11, 2025 | 34.40 | 35.17 | 33.73 | 34.82 | 34.43 | 0.09% | 6,848,141 |
| Apr 10, 2025 | 36.37 | 36.48 | 33.71 | 34.79 | 34.40 | -7.15% | 9,122,045 |
| Apr 9, 2025 | 33.59 | 38.12 | 32.83 | 37.47 | 37.05 | 8.92% | 10,045,826 |
| Apr 8, 2025 | 36.27 | 36.72 | 33.77 | 34.40 | 34.01 | -1.26% | 5,873,487 |
| Apr 7, 2025 | 33.50 | 36.37 | 32.77 | 34.84 | 34.45 | 1.66% | 7,997,267 |
| Apr 4, 2025 | 34.31 | 34.90 | 32.60 | 34.27 | 33.88 | -5.38% | 8,827,734 |
| Apr 3, 2025 | 39.50 | 39.50 | 36.20 | 36.22 | 35.81 | -13.06% | 6,962,257 |
| Apr 2, 2025 | 40.05 | 41.68 | 40.05 | 41.66 | 41.19 | 2.64% | 3,274,838 |
| Apr 1, 2025 | 40.67 | 40.94 | 40.14 | 40.59 | 40.13 | -0.93% | 3,935,398 |
| Mar 31, 2025 | 39.80 | 41.13 | 39.57 | 40.97 | 40.51 | 1.79% | 5,132,663 |
| Mar 28, 2025 | 41.10 | 41.56 | 39.92 | 40.25 | 39.80 | -2.42% | 3,525,234 |
| Mar 27, 2025 | 42.00 | 42.17 | 41.24 | 41.25 | 40.79 | -1.76% | 3,023,445 |
| Mar 26, 2025 | 42.47 | 43.04 | 41.85 | 41.99 | 41.52 | -0.66% | 3,087,249 |
| Mar 25, 2025 | 42.42 | 42.65 | 42.13 | 42.27 | 41.79 | 0.07% | 4,050,250 |
| Mar 24, 2025 | 41.90 | 42.51 | 41.62 | 42.24 | 41.77 | 2.55% | 4,815,464 |
| Mar 21, 2025 | 40.66 | 41.42 | 40.36 | 41.19 | 40.73 | 0.49% | 17,066,783 |
| Mar 20, 2025 | 40.89 | 41.72 | 40.85 | 40.99 | 40.53 | -0.89% | 4,114,507 |
| Mar 19, 2025 | 41.01 | 41.80 | 40.66 | 41.36 | 40.89 | 0.98% | 3,510,419 |
| Mar 18, 2025 | 41.00 | 41.27 | 40.58 | 40.96 | 40.50 | 0.24% | 4,117,317 |
| Mar 17, 2025 | 40.51 | 41.06 | 40.12 | 40.86 | 40.40 | 0.39% | 3,793,763 |
| Mar 14, 2025 | 40.17 | 40.75 | 39.91 | 40.70 | 40.24 | 2.44% | 4,880,487 |
| Mar 13, 2025 | 40.66 | 40.78 | 39.63 | 39.73 | 39.28 | -1.83% | 5,315,502 |
| Mar 12, 2025 | 40.54 | 40.75 | 39.64 | 40.47 | 40.01 | 1.40% | 5,917,286 |
| Mar 11, 2025 | 39.66 | 40.44 | 39.10 | 39.91 | 39.46 | 0.25% | 10,095,584 |
| Mar 10, 2025 | 40.63 | 40.98 | 39.12 | 39.81 | 39.36 | -4.39% | 7,374,422 |
| Mar 7, 2025 | 42.26 | 42.35 | 40.57 | 41.64 | 41.17 | -1.72% | 5,012,144 |
| Mar 6, 2025 | 42.92 | 42.98 | 41.98 | 42.37 | 41.89 | -2.24% | 4,290,630 |
| Mar 5, 2025 | 43.47 | 43.96 | 42.76 | 43.34 | 42.85 | -0.57% | 5,540,247 |
| Mar 4, 2025 | 44.26 | 44.61 | 42.15 | 43.59 | 43.10 | -3.24% | 7,131,467 |
| Mar 3, 2025 | 45.90 | 46.37 | 44.60 | 45.05 | 44.54 | -1.57% | 3,702,287 |
| Feb 28, 2025 | 45.49 | 46.13 | 45.00 | 45.77 | 45.26 | 1.33% | 3,821,752 |