Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
70.40
-0.26 (-0.37%)
At close: Jun 26, 2026, 4:00 PM EDT
70.70
+0.30 (0.43%)
After-hours: Jun 26, 2026, 7:07 PM EDT
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 10, 2026 | 58.40 | 59.83 | 57.44 | 58.89 | 58.47 | 0.99% | 5,688,390 |
| Mar 9, 2026 | 57.71 | 58.31 | 55.76 | 58.31 | 57.89 | 0.47% | 7,004,969 |
| Mar 6, 2026 | 57.75 | 58.27 | 56.50 | 58.04 | 57.63 | -2.52% | 6,548,103 |
| Mar 5, 2026 | 59.42 | 60.20 | 58.80 | 59.54 | 59.11 | -1.10% | 5,335,221 |
| Mar 4, 2026 | 60.06 | 60.55 | 59.28 | 60.20 | 59.77 | 0.87% | 5,267,699 |
| Mar 3, 2026 | 59.44 | 60.27 | 58.59 | 59.68 | 59.25 | -2.31% | 6,783,984 |
| Mar 2, 2026 | 59.15 | 61.40 | 58.61 | 61.09 | 60.65 | 1.50% | 6,283,395 |
| Feb 27, 2026 | 62.77 | 62.77 | 59.47 | 60.19 | 59.76 | -5.75% | 9,710,026 |
| Feb 26, 2026 | 63.30 | 64.47 | 63.15 | 63.86 | 63.40 | 1.27% | 5,959,655 |
| Feb 25, 2026 | 62.89 | 63.39 | 62.35 | 63.06 | 62.61 | 1.59% | 4,071,741 |
| Feb 24, 2026 | 62.05 | 62.70 | 61.30 | 62.07 | 61.63 | -0.67% | 3,120,597 |
| Feb 23, 2026 | 65.00 | 65.43 | 61.95 | 62.49 | 62.04 | -4.29% | 5,229,983 |
| Feb 20, 2026 | 64.50 | 65.38 | 63.97 | 65.29 | 64.82 | 1.08% | 6,185,119 |
| Feb 19, 2026 | 64.61 | 64.90 | 63.66 | 64.59 | 64.13 | -0.69% | 4,002,735 |
| Feb 18, 2026 | 64.50 | 65.64 | 64.40 | 65.04 | 64.58 | 1.01% | 5,148,813 |
| Feb 17, 2026 | 64.91 | 66.29 | 64.32 | 64.39 | 63.93 | -1.09% | 4,405,109 |
| Feb 13, 2026 | 64.24 | 65.30 | 63.58 | 65.10 | 64.64 | 0.49% | 3,632,700 |
| Feb 12, 2026 | 67.40 | 67.76 | 63.91 | 64.78 | 64.32 | -3.11% | 6,981,458 |
| Feb 11, 2026 | 68.12 | 68.79 | 66.10 | 66.86 | 66.38 | -1.02% | 5,477,881 |
| Feb 10, 2026 | 67.47 | 68.78 | 66.87 | 67.55 | 67.07 | -0.22% | 5,497,310 |
| Feb 9, 2026 | 67.60 | 68.66 | 67.60 | 67.70 | 67.22 | -0.62% | 4,987,128 |
| Feb 6, 2026 | 67.51 | 68.36 | 67.20 | 68.12 | 67.63 | 2.25% | 4,966,510 |
| Feb 5, 2026 | 66.00 | 66.79 | 65.46 | 66.62 | 66.14 | 0.03% | 5,342,139 |
| Feb 4, 2026 | 65.85 | 67.50 | 65.85 | 66.60 | 66.12 | 1.66% | 6,787,976 |
| Feb 3, 2026 | 65.24 | 66.18 | 64.64 | 65.97 | 65.04 | 1.71% | 6,789,644 |