Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
58.31
+0.27 (0.47%)
At close: Mar 9, 2026, 4:00 PM EDT
57.18
-1.13 (-1.94%)
After-hours: Mar 9, 2026, 5:10 PM EDT
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.71 | 58.31 | 55.76 | 58.23 | - | 0.32% | 5,195,138 |
| Mar 6, 2026 | 57.75 | 58.27 | 56.50 | 58.04 | 58.04 | -2.52% | 6,546,880 |
| Mar 5, 2026 | 59.42 | 60.20 | 58.80 | 59.54 | 59.54 | -1.10% | 5,326,591 |
| Mar 4, 2026 | 60.06 | 60.55 | 59.28 | 60.20 | 60.20 | 0.87% | 5,265,905 |
| Mar 3, 2026 | 59.44 | 60.27 | 58.59 | 59.68 | 59.68 | -2.31% | 6,232,555 |
| Mar 2, 2026 | 59.15 | 61.40 | 58.61 | 61.09 | 61.09 | 1.50% | 6,181,262 |
| Feb 27, 2026 | 62.77 | 62.77 | 59.47 | 60.19 | 60.19 | -5.75% | 9,710,026 |
| Feb 26, 2026 | 63.30 | 64.47 | 63.15 | 63.86 | 63.86 | 1.27% | 5,959,655 |
| Feb 25, 2026 | 62.89 | 63.39 | 62.35 | 63.06 | 63.06 | 1.59% | 4,071,741 |
| Feb 24, 2026 | 62.05 | 62.70 | 61.30 | 62.07 | 62.07 | -0.67% | 3,120,597 |
| Feb 23, 2026 | 65.00 | 65.43 | 61.95 | 62.49 | 62.49 | -4.29% | 5,229,983 |
| Feb 20, 2026 | 64.50 | 65.38 | 63.97 | 65.29 | 65.29 | 1.08% | 6,185,119 |
| Feb 19, 2026 | 64.61 | 64.90 | 63.66 | 64.59 | 64.59 | -0.69% | 4,002,735 |
| Feb 18, 2026 | 64.50 | 65.64 | 64.40 | 65.04 | 65.04 | 1.01% | 5,148,813 |
| Feb 17, 2026 | 64.91 | 66.29 | 64.32 | 64.39 | 64.39 | -1.09% | 4,405,109 |
| Feb 13, 2026 | 64.24 | 65.30 | 63.58 | 65.10 | 65.10 | 0.49% | 3,632,700 |
| Feb 12, 2026 | 67.40 | 67.76 | 63.91 | 64.78 | 64.78 | -3.11% | 6,981,458 |
| Feb 11, 2026 | 68.12 | 68.79 | 66.10 | 66.86 | 66.86 | -1.02% | 5,477,881 |
| Feb 10, 2026 | 67.47 | 68.78 | 66.87 | 67.55 | 67.55 | -0.22% | 5,497,310 |
| Feb 9, 2026 | 67.60 | 68.66 | 67.60 | 67.70 | 67.70 | -0.62% | 4,987,128 |
| Feb 6, 2026 | 67.51 | 68.36 | 67.20 | 68.12 | 68.12 | 2.25% | 4,966,510 |
| Feb 5, 2026 | 66.00 | 66.79 | 65.46 | 66.62 | 66.62 | 0.03% | 5,342,139 |
| Feb 4, 2026 | 65.85 | 67.50 | 65.85 | 66.60 | 66.60 | 0.95% | 6,787,976 |
| Feb 3, 2026 | 65.24 | 66.18 | 64.64 | 65.97 | 65.51 | 1.71% | 6,789,644 |
| Feb 2, 2026 | 63.02 | 64.99 | 62.71 | 64.86 | 64.41 | 2.99% | 5,208,861 |
| Jan 30, 2026 | 63.08 | 63.76 | 62.60 | 62.98 | 62.54 | -0.80% | 6,680,223 |
| Jan 29, 2026 | 63.38 | 64.13 | 62.64 | 63.49 | 63.05 | 0.91% | 4,371,015 |
| Jan 28, 2026 | 63.44 | 63.60 | 62.54 | 62.92 | 62.48 | -0.79% | 3,993,671 |
| Jan 27, 2026 | 62.93 | 63.47 | 62.54 | 63.42 | 62.98 | 1.44% | 3,596,381 |
| Jan 26, 2026 | 62.83 | 63.34 | 62.25 | 62.52 | 62.08 | -0.19% | 5,114,371 |
| Jan 23, 2026 | 63.88 | 63.98 | 62.22 | 62.64 | 62.20 | -2.51% | 5,204,996 |
| Jan 22, 2026 | 64.37 | 65.88 | 64.02 | 64.25 | 63.80 | 0.30% | 7,203,507 |
| Jan 21, 2026 | 60.75 | 64.27 | 60.33 | 64.06 | 63.61 | 7.11% | 11,726,812 |
| Jan 20, 2026 | 59.99 | 60.86 | 59.50 | 59.81 | 59.39 | -1.66% | 9,470,300 |
| Jan 16, 2026 | 60.50 | 61.34 | 60.45 | 60.82 | 60.40 | 0.35% | 6,552,437 |
| Jan 15, 2026 | 59.92 | 61.03 | 59.92 | 60.61 | 60.19 | 1.13% | 5,423,790 |
| Jan 14, 2026 | 59.57 | 60.17 | 58.91 | 59.93 | 59.51 | 0.25% | 5,675,234 |
| Jan 13, 2026 | 60.50 | 60.77 | 59.69 | 59.78 | 59.36 | -0.70% | 4,903,238 |
| Jan 12, 2026 | 59.81 | 60.54 | 59.46 | 60.20 | 59.78 | -0.55% | 4,343,375 |
| Jan 9, 2026 | 61.35 | 61.77 | 60.50 | 60.53 | 60.11 | -1.14% | 3,718,863 |
| Jan 8, 2026 | 60.83 | 62.16 | 60.47 | 61.23 | 60.80 | 0.39% | 4,813,816 |
| Jan 7, 2026 | 62.05 | 62.14 | 60.82 | 60.99 | 60.56 | -1.85% | 4,830,210 |
| Jan 6, 2026 | 60.86 | 62.15 | 60.71 | 62.14 | 61.71 | 1.79% | 4,326,249 |
| Jan 5, 2026 | 59.88 | 61.58 | 59.48 | 61.05 | 60.62 | 2.80% | 5,842,052 |
| Jan 2, 2026 | 58.46 | 59.65 | 58.25 | 59.39 | 58.98 | 1.68% | 6,862,755 |
| Dec 31, 2025 | 58.87 | 59.11 | 58.39 | 58.41 | 58.00 | -0.92% | 2,396,349 |
| Dec 30, 2025 | 59.25 | 59.33 | 58.72 | 58.95 | 58.54 | -0.32% | 2,064,922 |
| Dec 29, 2025 | 59.85 | 59.95 | 59.09 | 59.14 | 58.73 | -1.15% | 2,331,866 |
| Dec 26, 2025 | 59.86 | 60.00 | 59.53 | 59.83 | 59.41 | -0.05% | 1,891,898 |
| Dec 24, 2025 | 59.69 | 60.01 | 59.36 | 59.86 | 59.44 | 0.59% | 1,111,570 |
| Dec 23, 2025 | 59.96 | 60.10 | 59.47 | 59.51 | 59.10 | -0.62% | 3,023,413 |
| Dec 22, 2025 | 59.33 | 59.90 | 59.30 | 59.88 | 59.46 | 1.17% | 3,170,946 |
| Dec 19, 2025 | 58.63 | 59.33 | 58.49 | 59.19 | 58.78 | 1.34% | 6,614,301 |
| Dec 18, 2025 | 58.81 | 59.16 | 58.09 | 58.41 | 58.00 | -0.34% | 4,092,133 |
| Dec 17, 2025 | 58.38 | 59.05 | 58.18 | 58.61 | 58.20 | 0.81% | 4,661,364 |
| Dec 16, 2025 | 58.56 | 58.75 | 57.91 | 58.14 | 57.73 | -0.51% | 4,225,215 |
| Dec 15, 2025 | 58.63 | 59.22 | 58.23 | 58.44 | 58.03 | 0.09% | 4,708,845 |
| Dec 12, 2025 | 58.75 | 58.90 | 57.74 | 58.39 | 57.98 | 0.07% | 5,720,931 |
| Dec 11, 2025 | 57.75 | 59.31 | 57.63 | 58.35 | 57.94 | -0.19% | 7,920,749 |
| Dec 10, 2025 | 56.08 | 58.76 | 55.98 | 58.46 | 58.05 | 4.50% | 10,233,795 |
| Dec 9, 2025 | 55.71 | 56.73 | 55.09 | 55.94 | 55.55 | 0.32% | 8,558,451 |
| Dec 8, 2025 | 55.64 | 56.44 | 55.46 | 55.76 | 55.37 | 0.54% | 6,308,673 |
| Dec 5, 2025 | 55.67 | 56.17 | 55.44 | 55.46 | 55.07 | -0.75% | 5,209,490 |
| Dec 4, 2025 | 55.45 | 56.05 | 55.45 | 55.88 | 55.49 | 0.36% | 4,650,677 |
| Dec 3, 2025 | 54.85 | 55.71 | 54.60 | 55.68 | 55.29 | 1.87% | 5,552,147 |
| Dec 2, 2025 | 54.92 | 55.09 | 54.27 | 54.66 | 54.28 | 0.15% | 5,450,503 |
| Dec 1, 2025 | 53.93 | 54.95 | 53.78 | 54.58 | 54.20 | 0.89% | 5,027,867 |
| Nov 28, 2025 | 54.17 | 54.41 | 54.04 | 54.10 | 53.72 | 0.22% | 1,508,058 |
| Nov 26, 2025 | 54.19 | 54.64 | 53.98 | 53.98 | 53.60 | -0.39% | 3,514,292 |
| Nov 25, 2025 | 53.19 | 54.45 | 52.99 | 54.19 | 53.81 | 2.65% | 4,337,752 |
| Nov 24, 2025 | 52.14 | 52.94 | 51.97 | 52.79 | 52.42 | 0.94% | 3,938,779 |
| Nov 21, 2025 | 50.94 | 52.58 | 50.75 | 52.30 | 51.94 | 3.16% | 5,336,062 |
| Nov 20, 2025 | 51.80 | 52.66 | 50.61 | 50.70 | 50.35 | -0.90% | 4,184,205 |
| Nov 19, 2025 | 50.42 | 51.27 | 50.20 | 51.16 | 50.80 | 1.45% | 3,412,667 |
| Nov 18, 2025 | 49.28 | 50.94 | 49.00 | 50.43 | 50.08 | 1.45% | 4,497,700 |
| Nov 17, 2025 | 51.45 | 51.77 | 49.42 | 49.71 | 49.36 | -3.83% | 4,963,125 |
| Nov 14, 2025 | 51.41 | 51.98 | 50.86 | 51.69 | 51.33 | -0.04% | 3,461,994 |
| Nov 13, 2025 | 52.33 | 52.79 | 51.61 | 51.71 | 51.35 | -1.80% | 3,052,596 |
| Nov 12, 2025 | 52.37 | 53.50 | 52.36 | 52.66 | 52.29 | 0.80% | 3,888,828 |
| Nov 11, 2025 | 52.35 | 52.73 | 51.92 | 52.24 | 51.88 | -0.21% | 2,944,618 |
| Nov 10, 2025 | 51.92 | 52.58 | 51.69 | 52.35 | 51.98 | 1.26% | 3,369,354 |
| Nov 7, 2025 | 50.53 | 51.71 | 50.34 | 51.70 | 51.34 | 1.57% | 3,539,516 |
| Nov 6, 2025 | 51.20 | 51.96 | 50.61 | 50.90 | 50.55 | -1.05% | 4,314,970 |
| Nov 5, 2025 | 50.65 | 51.90 | 50.32 | 51.44 | 51.08 | 1.40% | 3,054,893 |
| Nov 4, 2025 | 50.52 | 51.19 | 50.03 | 50.73 | 50.38 | -0.55% | 3,579,581 |
| Nov 3, 2025 | 50.78 | 51.01 | 50.10 | 51.01 | 50.65 | 0.28% | 3,892,367 |
| Oct 31, 2025 | 50.22 | 51.05 | 50.03 | 50.87 | 50.52 | 0.59% | 3,184,227 |
| Oct 30, 2025 | 50.37 | 51.49 | 50.20 | 50.57 | 50.22 | 0.28% | 3,546,339 |
| Oct 29, 2025 | 50.30 | 51.26 | 50.04 | 50.43 | 50.08 | -1.75% | 3,254,227 |
| Oct 28, 2025 | 51.83 | 51.83 | 51.06 | 51.33 | 50.52 | -1.12% | 3,826,237 |
| Oct 27, 2025 | 52.50 | 52.92 | 51.42 | 51.91 | 51.09 | -0.52% | 5,068,009 |
| Oct 24, 2025 | 51.44 | 52.52 | 51.30 | 52.18 | 51.35 | 2.39% | 3,135,148 |
| Oct 23, 2025 | 50.70 | 51.21 | 50.47 | 50.96 | 50.15 | 0.67% | 4,075,140 |
| Oct 22, 2025 | 51.14 | 51.32 | 50.30 | 50.62 | 49.82 | -0.41% | 4,239,142 |
| Oct 21, 2025 | 50.18 | 51.14 | 50.07 | 50.83 | 50.02 | 1.07% | 3,960,283 |
| Oct 20, 2025 | 49.47 | 50.49 | 49.40 | 50.29 | 49.49 | 1.99% | 4,137,274 |
| Oct 17, 2025 | 48.77 | 49.61 | 48.31 | 49.31 | 48.53 | 1.90% | 9,379,438 |
| Oct 16, 2025 | 51.88 | 51.88 | 47.96 | 48.39 | 47.62 | -6.40% | 8,385,601 |
| Oct 15, 2025 | 53.00 | 53.31 | 51.01 | 51.70 | 50.88 | -0.19% | 7,970,415 |
| Oct 14, 2025 | 50.00 | 51.99 | 50.00 | 51.80 | 50.98 | 3.08% | 6,943,348 |