Citizens Financial Group, Inc. (CFG)

Citizens Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	58.63	59.22	58.23	58.44	58.03	0.09%	4,708,845
Dec 12, 2025	58.75	58.90	57.74	58.39	57.98	0.07%	5,720,931
Dec 11, 2025	57.75	59.31	57.63	58.35	57.94	-0.19%	7,920,749
Dec 10, 2025	56.08	58.76	55.98	58.46	58.05	4.50%	10,233,795
Dec 9, 2025	55.71	56.73	55.09	55.94	55.55	0.32%	8,558,451
Dec 8, 2025	55.64	56.44	55.46	55.76	55.37	0.54%	6,308,673
Dec 5, 2025	55.67	56.17	55.44	55.46	55.07	-0.75%	5,209,490
Dec 4, 2025	55.45	56.05	55.45	55.88	55.49	0.36%	4,650,677
Dec 3, 2025	54.85	55.71	54.60	55.68	55.29	1.87%	5,552,147
Dec 2, 2025	54.92	55.09	54.27	54.66	54.28	0.15%	5,450,503
Dec 1, 2025	53.93	54.95	53.78	54.58	54.20	0.89%	5,027,867
Nov 28, 2025	54.17	54.41	54.04	54.10	53.72	0.22%	1,508,058
Nov 26, 2025	54.19	54.64	53.98	53.98	53.60	-0.39%	3,514,292
Nov 25, 2025	53.19	54.45	52.99	54.19	53.81	2.65%	4,337,752

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.