Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
62.83
+1.50 (2.45%)
At close: May 20, 2026, 4:00 PM EDT
63.42
+0.59 (0.94%)
After-hours: May 20, 2026, 7:44 PM EDT
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.01% | 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 |
| Apr 16, 2026 | 64.00 | 65.37 | 63.95 | 64.41 | 63.95 | -1.20% | 7,469,077 |
| Apr 15, 2026 | 65.02 | 65.65 | 64.33 | 65.19 | 64.72 | 0.49% | 4,788,047 |
| Apr 14, 2026 | 64.70 | 65.21 | 64.12 | 64.87 | 64.41 | 0.17% | 4,475,302 |
| Apr 13, 2026 | 63.62 | 64.80 | 63.29 | 64.76 | 64.30 | 0.92% | 3,542,581 |
| Apr 10, 2026 | 64.89 | 64.93 | 64.11 | 64.17 | 63.71 | -1.23% | 4,021,930 |
| Apr 9, 2026 | 63.46 | 65.27 | 63.46 | 64.97 | 64.51 | 1.87% | 4,671,036 |
| Apr 8, 2026 | 63.70 | 64.20 | 63.21 | 63.78 | 63.32 | 3.54% | 5,466,219 |
| Apr 7, 2026 | 61.03 | 61.75 | 60.93 | 61.60 | 61.16 | 0.31% | 4,102,042 |
| Apr 6, 2026 | 60.93 | 61.46 | 60.63 | 61.41 | 60.97 | 0.69% | 2,650,255 |
| Apr 2, 2026 | 59.47 | 61.05 | 59.00 | 60.99 | 60.55 | 0.69% | 3,760,482 |
| Apr 1, 2026 | 60.85 | 61.48 | 60.38 | 60.57 | 60.14 | 1.00% | 5,573,659 |
| Mar 31, 2026 | 58.60 | 60.22 | 58.03 | 59.97 | 59.54 | 4.39% | 6,238,521 |
| Mar 30, 2026 | 58.11 | 58.18 | 57.12 | 57.45 | 57.04 | -0.57% | 3,078,912 |
| Mar 27, 2026 | 58.12 | 58.19 | 57.29 | 57.78 | 57.37 | -1.33% | 4,565,550 |
| Mar 26, 2026 | 58.81 | 59.36 | 58.33 | 58.56 | 58.14 | -1.45% | 3,581,884 |
| Mar 25, 2026 | 59.61 | 60.17 | 58.57 | 59.42 | 59.00 | 0.81% | 3,684,274 |
| Mar 24, 2026 | 57.32 | 59.40 | 57.32 | 58.94 | 58.52 | 1.66% | 5,087,850 |
| Mar 23, 2026 | 58.72 | 59.12 | 57.92 | 57.98 | 57.57 | 1.68% | 3,508,258 |
| Mar 20, 2026 | 57.07 | 57.41 | 56.32 | 57.02 | 56.61 | -0.05% | 9,118,380 |
| Mar 19, 2026 | 56.21 | 57.35 | 55.75 | 57.05 | 56.64 | 0.74% | 4,381,268 |
| Mar 18, 2026 | 57.00 | 57.75 | 56.31 | 56.63 | 56.23 | -0.81% | 4,114,478 |
| Mar 17, 2026 | 57.19 | 57.49 | 56.61 | 57.09 | 56.68 | 1.30% | 2,931,292 |
| Mar 16, 2026 | 56.44 | 57.06 | 56.15 | 56.36 | 55.96 | 1.29% | 4,014,744 |
| Mar 13, 2026 | 57.26 | 57.59 | 55.49 | 55.64 | 55.24 | -2.28% | 4,595,423 |
| Mar 12, 2026 | 57.00 | 57.89 | 56.66 | 56.94 | 56.53 | -2.68% | 5,438,186 |
| Mar 11, 2026 | 58.59 | 58.91 | 57.49 | 58.51 | 58.09 | -0.65% | 4,941,110 |