Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
64.99
+0.21 (0.32%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.45 | 65.85 | 64.55 | 64.99 | 64.99 | 0.32% | 4,533,025 |
| Apr 27, 2026 | 64.36 | 65.09 | 63.98 | 64.78 | 64.78 | 1.55% | 2,720,128 |
| Apr 24, 2026 | 65.21 | 65.21 | 63.62 | 63.79 | 63.79 | -2.12% | 3,787,937 |
| Apr 23, 2026 | 65.39 | 65.76 | 64.07 | 65.17 | 65.17 | 0.02% | 4,744,640 |
| Apr 22, 2026 | 65.85 | 66.14 | 64.94 | 65.16 | 65.16 | -0.21% | 5,634,474 |
| Apr 21, 2026 | 66.00 | 66.85 | 65.07 | 65.30 | 65.30 | -0.70% | 5,605,717 |
| Apr 20, 2026 | 64.01 | 65.89 | 64.01 | 65.76 | 65.76 | 2.03% | 4,810,461 |
| Apr 17, 2026 | 65.12 | 66.06 | 64.20 | 64.45 | 64.45 | 0.06% | 9,351,178 |
| Apr 16, 2026 | 64.00 | 65.37 | 63.95 | 64.41 | 64.41 | -1.20% | 7,155,887 |
| Apr 15, 2026 | 65.02 | 65.65 | 64.33 | 65.19 | 65.19 | 0.49% | 4,541,641 |
| Apr 14, 2026 | 64.70 | 65.21 | 64.12 | 64.87 | 64.87 | 0.17% | 4,352,733 |
| Apr 13, 2026 | 63.62 | 64.80 | 63.29 | 64.76 | 64.76 | 0.92% | 3,416,478 |
| Apr 10, 2026 | 64.89 | 64.93 | 64.11 | 64.17 | 64.17 | -1.23% | 3,765,719 |
| Apr 9, 2026 | 63.46 | 65.27 | 63.46 | 64.97 | 64.97 | 1.87% | 4,636,249 |
| Apr 8, 2026 | 63.70 | 64.20 | 63.21 | 63.78 | 63.78 | 3.54% | 5,185,340 |
| Apr 7, 2026 | 61.03 | 61.75 | 60.93 | 61.60 | 61.60 | 0.31% | 3,940,359 |
| Apr 6, 2026 | 60.93 | 61.46 | 60.63 | 61.41 | 61.41 | 0.69% | 2,029,719 |
| Apr 2, 2026 | 59.47 | 61.05 | 59.00 | 60.99 | 60.99 | 0.69% | 3,753,438 |
| Apr 1, 2026 | 60.85 | 61.48 | 60.38 | 60.57 | 60.57 | 1.00% | 5,555,165 |
| Mar 31, 2026 | 58.60 | 60.22 | 58.03 | 59.97 | 59.97 | 4.39% | 5,281,430 |
| Mar 30, 2026 | 58.11 | 58.18 | 57.12 | 57.45 | 57.45 | -0.57% | 3,067,198 |
| Mar 27, 2026 | 58.12 | 58.19 | 57.29 | 57.78 | 57.78 | -1.33% | 4,551,774 |
| Mar 26, 2026 | 58.81 | 59.36 | 58.33 | 58.56 | 58.56 | -1.45% | 3,580,576 |
| Mar 25, 2026 | 59.61 | 60.17 | 58.57 | 59.42 | 59.42 | 0.81% | 3,679,577 |
| Mar 24, 2026 | 57.32 | 59.40 | 57.32 | 58.94 | 58.94 | 1.66% | 5,084,284 |
| Mar 23, 2026 | 58.72 | 59.12 | 57.92 | 57.98 | 57.98 | 1.68% | 3,506,213 |
| Mar 20, 2026 | 57.07 | 57.41 | 56.32 | 57.02 | 57.02 | -0.05% | 8,930,239 |
| Mar 19, 2026 | 56.21 | 57.35 | 55.75 | 57.05 | 57.05 | 0.74% | 4,172,444 |
| Mar 18, 2026 | 57.00 | 57.75 | 56.31 | 56.63 | 56.63 | -0.81% | 4,113,071 |
| Mar 17, 2026 | 57.19 | 57.49 | 56.61 | 57.09 | 57.09 | 1.30% | 2,929,249 |
| Mar 16, 2026 | 56.44 | 57.06 | 56.15 | 56.36 | 56.36 | 1.29% | 4,011,738 |
| Mar 13, 2026 | 57.26 | 57.59 | 55.49 | 55.64 | 55.64 | -2.28% | 4,594,256 |
| Mar 12, 2026 | 57.00 | 57.89 | 56.66 | 56.94 | 56.94 | -2.68% | 5,427,195 |
| Mar 11, 2026 | 58.59 | 58.91 | 57.49 | 58.51 | 58.51 | -0.65% | 4,931,639 |
| Mar 10, 2026 | 58.40 | 59.83 | 57.44 | 58.89 | 58.89 | 0.99% | 5,665,854 |
| Mar 9, 2026 | 57.71 | 58.31 | 55.76 | 58.31 | 58.31 | 0.47% | 6,929,937 |
| 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 |