Citizens Financial Group, Inc. (CFG)

NYSE: CFG · Real-Time Price · USD

68.87

-0.84 (-1.20%)

At close: Aug 31, 2026, 4:00 PM EDT

68.09

-0.78 (-1.13%)

After-hours: Aug 31, 2026, 7:55 PM EDT

Citizens Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	69.36	69.37	68.40	68.87	68.87	-1.20%	4,587,798
Aug 28, 2026	70.65	71.00	69.67	69.71	69.71	-0.67%	2,372,314
Aug 27, 2026	69.72	70.49	69.33	70.18	70.18	-0.44%	2,282,718
Aug 26, 2026	70.06	70.71	69.77	70.49	70.49	0.95%	1,525,641
Aug 25, 2026	70.35	70.35	69.58	69.83	69.83	-0.57%	2,048,491
Aug 24, 2026	69.95	70.93	69.84	70.23	70.23	0.53%	2,288,235
Aug 21, 2026	70.38	70.70	69.30	69.86	69.86	0.22%	3,495,310
Aug 20, 2026	70.51	70.81	69.68	69.71	69.71	-1.48%	2,054,524
Aug 19, 2026	73.74	73.90	70.65	70.76	70.76	-3.68%	3,222,348
Aug 18, 2026	74.65	74.99	73.11	73.46	73.46	-1.14%	2,835,049
Aug 17, 2026	74.40	75.33	74.31	74.31	74.31	-0.56%	2,885,648
Aug 14, 2026	73.86	74.86	73.62	74.73	74.73	0.84%	1,848,976
Aug 13, 2026	74.35	74.69	73.85	74.11	74.11	0.27%	2,327,898
Aug 12, 2026	73.44	74.23	72.96	73.91	73.91	1.26%	2,619,563
Aug 11, 2026	72.78	73.48	72.39	72.99	72.99	0.44%	2,712,074
Aug 10, 2026	72.17	72.91	71.87	72.67	72.67	-	2,053,914
Aug 7, 2026	72.03	72.94	71.59	72.67	72.67	0.33%	1,686,779
Aug 6, 2026	74.25	74.48	72.23	72.43	72.43	-1.59%	3,693,500
Aug 5, 2026	74.01	74.54	73.52	73.60	73.60	-0.11%	2,424,987
Aug 4, 2026	72.56	74.19	72.56	73.68	73.68	1.35%	2,979,056
Aug 3, 2026	71.67	72.76	71.53	72.70	72.70	1.47%	2,635,911
Jul 31, 2026	71.90	72.31	71.24	71.65	71.65	-0.11%	2,315,851
Jul 30, 2026	71.65	71.91	70.04	71.73	71.73	1.24%	4,228,890
Jul 29, 2026	72.12	72.92	71.30	71.31	70.85	-2.23%	4,073,113
Jul 28, 2026	71.33	73.07	71.16	72.94	72.47	2.59%	5,126,310
Jul 27, 2026	72.23	72.86	70.58	71.10	70.64	-1.09%	3,643,066
Jul 24, 2026	71.90	72.33	71.45	71.88	71.42	0.11%	2,938,219
Jul 23, 2026	71.52	72.16	70.70	71.80	71.34	-0.88%	4,985,790
Jul 22, 2026	71.81	72.56	71.72	72.44	71.97	0.61%	3,466,341
Jul 21, 2026	71.81	73.70	70.80	72.00	71.54	0.70%	4,912,107
Jul 20, 2026	72.62	73.10	71.48	71.50	71.04	-1.23%	4,260,292
Jul 17, 2026	73.89	74.16	71.83	72.39	71.92	-2.70%	6,637,939
Jul 16, 2026	73.80	74.70	72.33	74.40	73.92	4.61%	9,763,585
Jul 15, 2026	70.60	71.23	70.34	71.12	70.66	1.14%	5,129,718
Jul 14, 2026	70.77	71.39	69.65	70.32	69.87	-0.06%	4,940,932
Jul 13, 2026	70.49	70.70	69.54	70.36	69.91	0.03%	4,052,770
Jul 10, 2026	70.23	70.67	69.74	70.34	69.89	0.69%	3,690,639
Jul 9, 2026	69.07	70.16	68.84	69.86	69.41	1.90%	5,085,481
Jul 8, 2026	70.84	70.84	67.96	68.56	68.12	-4.49%	9,015,060
Jul 7, 2026	72.94	72.94	71.60	71.78	71.32	-0.46%	5,807,469
Jul 6, 2026	70.35	72.12	70.35	72.11	71.64	1.59%	4,704,777
Jul 2, 2026	72.46	72.46	70.46	70.98	70.52	-1.17%	5,118,158
Jul 1, 2026	69.58	72.16	69.51	71.82	71.36	2.50%	5,744,435
Jun 30, 2026	70.18	70.29	69.49	70.07	69.62	-0.51%	4,727,796
Jun 29, 2026	70.09	70.79	69.96	70.43	69.98	0.04%	3,305,384
Jun 26, 2026	70.99	71.03	69.75	70.40	69.95	-0.37%	4,697,443
Jun 25, 2026	69.80	71.21	69.80	70.66	70.20	1.73%	5,125,229
Jun 24, 2026	69.10	69.95	69.00	69.46	69.01	0.68%	4,447,185
Jun 23, 2026	67.75	69.09	67.46	68.99	68.54	1.47%	4,390,895
Jun 22, 2026	67.49	68.58	67.16	67.99	67.55	1.36%	3,630,450