Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
64.37
-0.56 (-0.86%)
At close: Nov 3, 2026, 4:00 PM EST
64.38
+0.01 (0.02%)
After-hours: Nov 3, 2026, 6:00 PM EST
Citizens Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 64.67 | 65.28 | 64.20 | 64.37 | 64.37 | -0.86% | 3,528,110 |
| Nov 2, 2026 | 64.25 | 65.12 | 63.91 | 64.93 | 64.93 | 1.76% | 4,746,265 |
| Oct 30, 2026 | 65.39 | 65.39 | 63.25 | 63.81 | 63.81 | -2.19% | 3,512,737 |
| Oct 29, 2026 | 66.07 | 66.50 | 65.56 | 65.76 | 65.24 | 0.75% | 3,289,516 |
| Oct 28, 2026 | 65.52 | 65.68 | 64.94 | 65.27 | 64.75 | -0.06% | 3,240,749 |
| Oct 27, 2026 | 65.70 | 65.81 | 64.86 | 65.31 | 64.79 | -0.09% | 2,219,162 |
| Oct 26, 2026 | 65.52 | 66.32 | 65.23 | 65.37 | 64.85 | 0.35% | 2,988,626 |
| Oct 23, 2026 | 64.66 | 65.52 | 64.52 | 65.14 | 64.62 | -0.15% | 6,803,605 |
| Oct 22, 2026 | 64.30 | 65.91 | 64.30 | 65.24 | 64.72 | 0.55% | 6,702,391 |
| Oct 21, 2026 | 64.76 | 65.13 | 64.28 | 64.88 | 64.37 | 1.03% | 5,730,381 |
| Oct 20, 2026 | 62.62 | 64.70 | 62.62 | 64.22 | 63.71 | 2.33% | 5,485,340 |
| Oct 19, 2026 | 62.96 | 63.33 | 62.35 | 62.76 | 62.26 | -0.95% | 7,835,570 |
| Oct 16, 2026 | 64.50 | 65.02 | 62.70 | 63.36 | 62.86 | -0.11% | 9,450,017 |
| Oct 15, 2026 | 62.88 | 63.88 | 62.27 | 63.43 | 62.93 | 1.37% | 4,344,595 |
| Oct 14, 2026 | 62.30 | 62.64 | 61.91 | 62.57 | 62.08 | -1.15% | 4,482,450 |
| Oct 13, 2026 | 64.30 | 64.65 | 62.84 | 63.30 | 62.80 | -0.94% | 3,757,351 |
| Oct 12, 2026 | 63.77 | 64.43 | 63.64 | 63.90 | 63.39 | 0.52% | 3,742,722 |
| Oct 9, 2026 | 63.80 | 64.09 | 63.16 | 63.57 | 63.07 | -0.81% | 3,308,787 |
| Oct 8, 2026 | 62.54 | 64.10 | 62.18 | 64.09 | 63.58 | 1.62% | 6,055,013 |
| Oct 7, 2026 | 63.60 | 63.63 | 62.59 | 63.07 | 62.57 | -1.59% | 4,372,218 |
| Oct 6, 2026 | 64.41 | 64.77 | 63.73 | 64.09 | 63.58 | -0.34% | 4,236,926 |
| Oct 5, 2026 | 64.34 | 64.97 | 63.92 | 64.31 | 63.80 | -0.03% | 3,488,904 |
| Oct 2, 2026 | 64.05 | 64.62 | 63.84 | 64.33 | 63.82 | 0.99% | 4,992,042 |
| Oct 1, 2026 | 63.28 | 63.72 | 61.78 | 63.70 | 63.20 | -0.09% | 6,319,200 |
| Sep 30, 2026 | 63.98 | 64.33 | 63.59 | 63.76 | 63.26 | -0.20% | 4,461,117 |
| Sep 29, 2026 | 64.69 | 65.09 | 63.56 | 63.89 | 63.38 | -1.40% | 4,454,940 |
| Sep 28, 2026 | 65.38 | 65.39 | 64.65 | 64.80 | 64.29 | -1.11% | 3,577,584 |
| Sep 25, 2026 | 65.03 | 65.77 | 64.69 | 65.53 | 65.01 | 1.24% | 3,852,400 |
| Sep 24, 2026 | 64.77 | 64.89 | 63.85 | 64.73 | 64.22 | 0.19% | 4,280,389 |
| Sep 23, 2026 | 65.00 | 65.74 | 64.54 | 64.61 | 64.10 | -1.34% | 4,702,265 |
| Sep 22, 2026 | 67.50 | 67.62 | 65.35 | 65.49 | 64.97 | -2.78% | 4,895,972 |
| Sep 21, 2026 | 67.00 | 67.68 | 66.95 | 67.36 | 66.83 | 0.48% | 3,171,655 |
| Sep 18, 2026 | 67.12 | 67.46 | 66.60 | 67.04 | 66.51 | -0.52% | 5,602,612 |
| Sep 17, 2026 | 67.99 | 68.35 | 66.71 | 67.39 | 66.86 | 0.82% | 3,263,020 |
| Sep 16, 2026 | 70.25 | 70.25 | 65.66 | 66.84 | 66.31 | -4.84% | 5,143,435 |
| Sep 15, 2026 | 70.63 | 71.11 | 69.58 | 70.24 | 69.68 | -0.43% | 3,084,067 |
| Sep 14, 2026 | 70.29 | 71.10 | 69.54 | 70.54 | 69.98 | 0.09% | 5,037,591 |
| Sep 11, 2026 | 70.66 | 70.83 | 69.17 | 70.48 | 69.92 | 1.22% | 2,208,735 |
| Sep 10, 2026 | 69.00 | 69.71 | 68.63 | 69.63 | 69.08 | 0.37% | 5,823,734 |
| Sep 9, 2026 | 69.25 | 70.18 | 68.45 | 69.37 | 68.82 | -0.89% | 2,559,498 |
| Sep 8, 2026 | 70.59 | 71.00 | 69.96 | 69.99 | 69.44 | -1.12% | 2,739,975 |
| Sep 4, 2026 | 70.41 | 71.14 | 70.41 | 70.78 | 70.22 | -0.07% | 1,948,366 |
| Sep 3, 2026 | 69.01 | 71.18 | 69.01 | 70.83 | 70.27 | 1.50% | 2,870,716 |
| Sep 2, 2026 | 68.42 | 70.71 | 68.41 | 69.78 | 69.23 | 2.38% | 5,055,435 |
| Sep 1, 2026 | 68.58 | 69.32 | 67.67 | 68.16 | 67.62 | -1.03% | 3,504,933 |
| Aug 31, 2026 | 69.36 | 69.37 | 68.40 | 68.87 | 68.33 | -1.20% | 4,775,841 |
| Aug 28, 2026 | 70.65 | 71.00 | 69.67 | 69.71 | 69.16 | -0.67% | 2,393,194 |
| Aug 27, 2026 | 69.72 | 70.49 | 69.33 | 70.18 | 69.63 | -0.44% | 2,289,361 |
| Aug 26, 2026 | 70.06 | 70.71 | 69.77 | 70.49 | 69.93 | 0.95% | 1,530,717 |
| Aug 25, 2026 | 70.35 | 70.35 | 69.58 | 69.83 | 69.28 | -0.57% | 2,056,957 |