Skip to main content
logo
Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
63.30
-0.60 (-0.94%)
At close: Oct 13, 2026, 4:00 PM EDT
63.35
+0.05 (0.08%)
After-hours: Oct 13, 2026, 7:30 PM EDT

Citizens Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202664.3064.6562.8463.3063.30-0.94%3,757,351
Oct 12, 202663.7764.4363.6463.9063.900.52%3,719,241
Oct 9, 202663.8064.0963.1663.5763.57-0.81%2,968,996
Oct 8, 202662.5464.1062.1864.0964.091.62%6,046,055
Oct 7, 202663.6063.6362.5963.0763.07-1.59%4,370,642
Oct 6, 202664.4164.7763.7364.0964.09-0.34%4,127,120
Oct 5, 202664.3464.9763.9264.3164.31-0.03%3,441,661
Oct 2, 202664.0564.6263.8464.3364.330.99%4,962,103
Oct 1, 202663.2863.7261.7863.7063.70-0.09%6,305,881
Sep 30, 202663.9864.3363.5963.7663.76-0.20%4,460,200
Sep 29, 202664.6965.0963.5663.8963.89-1.40%4,318,911
Sep 28, 202665.3865.3964.6564.8064.80-1.11%3,433,790
Sep 25, 202665.0365.7764.6965.5365.531.24%3,847,233
Sep 24, 202664.7764.8963.8564.7364.730.19%4,272,539
Sep 23, 202665.0065.7464.5464.6164.61-1.34%4,638,670
Sep 22, 202667.5067.6265.3565.4965.49-2.78%4,469,374
Sep 21, 202667.0067.6866.9567.3667.360.48%3,161,617
Sep 18, 202667.1267.4666.6067.0467.04-0.52%5,499,550
Sep 17, 202667.9968.3566.7167.3967.390.82%3,261,413
Sep 16, 202670.2570.2565.6666.8466.84-4.84%5,122,434
Sep 15, 202670.6371.1169.5870.2470.24-0.43%2,983,608
Sep 14, 202670.2971.1069.5470.5470.540.09%5,021,054
Sep 11, 202670.6670.8369.1770.4870.481.22%2,174,226
Sep 10, 202669.0069.7168.6369.6369.630.37%4,026,481
Sep 9, 202669.2570.1868.4569.3769.37-0.89%2,554,437
Sep 8, 202670.5971.0069.9669.9969.99-1.12%2,583,339
Sep 4, 202670.4171.1470.4170.7870.78-0.07%1,880,552
Sep 3, 202669.0171.1869.0170.8370.831.50%2,733,922
Sep 2, 202668.4270.7168.4169.7869.782.38%4,220,690
Sep 1, 202668.5869.3267.6768.1668.16-1.03%3,482,679
Aug 31, 202669.3669.3768.4068.8768.87-1.20%4,587,798
Aug 28, 202670.6571.0069.6769.7169.71-0.67%2,372,314
Aug 27, 202669.7270.4969.3370.1870.18-0.44%2,282,718
Aug 26, 202670.0670.7169.7770.4970.490.95%1,525,641
Aug 25, 202670.3570.3569.5869.8369.83-0.57%2,048,491
Aug 24, 202669.9570.9369.8470.2370.230.53%2,288,235
Aug 21, 202670.3870.7069.3069.8669.860.22%3,495,310
Aug 20, 202670.5170.8169.6869.7169.71-1.48%2,054,524
Aug 19, 202673.7473.9070.6570.7670.76-3.68%3,222,348
Aug 18, 202674.6574.9973.1173.4673.46-1.14%2,835,049
Aug 17, 202674.4075.3374.3174.3174.31-0.56%2,885,648
Aug 14, 202673.8674.8673.6274.7374.730.84%1,848,976
Aug 13, 202674.3574.6973.8574.1174.110.27%2,327,898
Aug 12, 202673.4474.2372.9673.9173.911.26%2,619,563
Aug 11, 202672.7873.4872.3972.9972.990.44%2,712,074
Aug 10, 202672.1772.9171.8772.6772.67-2,053,914
Aug 7, 202672.0372.9471.5972.6772.670.33%1,686,779
Aug 6, 202674.2574.4872.2372.4372.43-1.59%3,693,500
Aug 5, 202674.0174.5473.5273.6073.60-0.11%2,424,987
Aug 4, 202672.5674.1972.5673.6873.681.35%2,979,056