Citizens Financial Group, Inc. (CFG)

Citizens Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	70.09	70.79	69.96	70.43	70.43	0.04%	2,811,557
Jun 26, 2026	70.99	71.03	69.75	70.40	70.40	-0.37%	4,553,728
Jun 25, 2026	69.80	71.21	69.80	70.66	70.66	1.73%	4,975,628
Jun 24, 2026	69.10	69.95	69.00	69.46	69.46	0.68%	4,258,081
Jun 23, 2026	67.75	69.09	67.46	68.99	68.99	1.47%	4,229,198
Jun 22, 2026	67.49	68.58	67.16	67.99	67.99	1.36%	3,618,609
Jun 18, 2026	67.15	67.76	66.78	67.08	67.08	0.45%	7,675,496
Jun 17, 2026	67.27	68.30	66.42	66.78	66.78	-0.73%	4,438,189
Jun 16, 2026	66.98	67.64	66.71	67.27	67.27	0.93%	4,417,858
Jun 15, 2026	68.69	68.75	66.53	66.65	66.65	-1.48%	4,252,184
Jun 12, 2026	67.45	67.88	66.88	67.65	67.65	1.71%	4,060,728
Jun 11, 2026	65.26	66.58	65.05	66.51	66.51	2.39%	3,920,328
Jun 10, 2026	65.81	66.87	64.93	64.96	64.96	-1.08%	4,912,457
Jun 9, 2026	64.90	66.06	64.54	65.67	65.67	2.05%	4,806,382
Jun 8, 2026	64.31	64.95	63.79	64.35	64.35	0.58%	3,941,537
Jun 5, 2026	63.94	64.57	63.59	63.98	63.98	0.13%	3,642,540
Jun 4, 2026	62.30	63.94	62.16	63.90	63.90	3.85%	4,645,158
Jun 3, 2026	62.01	62.21	61.21	61.53	61.53	-1.25%	3,291,840
Jun 2, 2026	60.67	62.44	60.56	62.31	62.31	2.52%	5,692,504
Jun 1, 2026	61.25	61.50	60.28	60.78	60.78	-2.38%	5,288,451
May 29, 2026	61.03	62.52	61.03	62.26	62.26	-0.24%	7,762,821
May 28, 2026	63.70	63.70	61.87	62.41	62.41	-1.06%	4,653,466
May 27, 2026	63.67	63.97	62.85	63.08	63.08	-0.90%	2,229,297
May 26, 2026	63.24	64.03	63.10	63.65	63.65	1.21%	3,397,448
May 22, 2026	62.77	63.41	62.62	62.89	62.89	0.18%	2,705,743
May 21, 2026	62.44	62.98	62.05	62.78	62.78	-0.08%	2,874,527
May 20, 2026	61.83	63.02	60.96	62.83	62.83	2.45%	3,574,555
May 19, 2026	61.19	61.63	60.18	61.33	61.33	0.28%	3,978,995
May 18, 2026	61.05	61.64	60.89	61.16	61.16	0.49%	3,195,927
May 15, 2026	61.14	61.36	59.75	60.86	60.86	-0.52%	4,159,899
May 14, 2026	60.83	61.74	60.83	61.18	61.18	1.24%	2,418,678
May 13, 2026	61.79	62.36	60.35	60.43	60.43	-2.45%	3,258,352
May 12, 2026	62.16	62.44	61.13	61.95	61.95	-0.34%	4,120,371
May 11, 2026	64.29	64.29	61.95	62.16	62.16	-2.46%	5,528,081
May 8, 2026	64.52	64.88	63.38	63.73	63.73	-0.76%	3,748,974
May 7, 2026	65.53	66.00	64.14	64.22	64.22	-2.13%	4,656,065
May 6, 2026	64.90	65.93	64.90	65.62	65.62	1.96%	5,153,502
May 5, 2026	63.77	64.71	63.45	64.36	64.36	1.26%	3,689,829
May 4, 2026	63.96	64.37	63.34	63.56	63.56	-1.33%	3,205,520
May 1, 2026	64.75	65.15	64.14	64.42	64.42	-0.97%	2,614,010
Apr 30, 2026	63.82	65.28	63.39	65.05	65.05	1.74%	3,980,785
Apr 29, 2026	65.29	65.55	64.19	64.40	63.94	-0.91%	3,210,896
Apr 28, 2026	65.45	65.85	64.55	64.99	64.53	0.32%	4,694,442
Apr 27, 2026	64.36	65.09	63.98	64.78	64.32	1.55%	3,076,253
Apr 24, 2026	65.21	65.21	63.62	63.79	63.33	-2.12%	3,845,457
Apr 23, 2026	65.39	65.76	64.07	65.17	64.70	0.02%	4,755,539
Apr 22, 2026	65.85	66.14	64.94	65.16	64.69	-0.21%	5,980,128
Apr 21, 2026	66.00	66.85	65.07	65.30	64.83	-0.70%	5,606,387
Apr 20, 2026	64.01	65.89	64.01	65.76	65.29	2.03%	4,846,171
Apr 17, 2026	65.12	66.06	64.20	64.45	63.99	0.06%	9,595,293

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 30, 2026

Data Sources Report a data error

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.