Citizens Financial Group, Inc. CFG
NYSE · United States · Finance
$63.76-0.13 (-0.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $63.76 | -0.20% | $63.98 | $64.33 | $63.59 | 4.46M |
| 2026-09-29 | $63.89 | -1.40% | $64.69 | $65.09 | $63.56 | 4.45M |
| 2026-09-28 | $64.80 | -1.11% | $65.38 | $65.39 | $64.64 | 3.58M |
| 2026-09-25 | $65.53 | +1.24% | $65.03 | $65.77 | $64.69 | 3.85M |
| 2026-09-24 | $64.73 | +0.19% | $64.77 | $64.89 | $63.85 | 4.28M |
| 2026-09-23 | $64.61 | -1.34% | $65.00 | $65.74 | $64.54 | 4.70M |
| 2026-09-22 | $65.49 | -2.78% | $67.50 | $67.62 | $65.35 | 4.90M |
| 2026-09-21 | $67.36 | +0.48% | $67.00 | $67.68 | $66.95 | 3.17M |
| 2026-09-18 | $67.04 | -0.52% | $67.12 | $67.46 | $66.60 | 5.60M |
| 2026-09-17 | $67.39 | +0.82% | $67.99 | $68.35 | $66.71 | 3.26M |
| 2026-09-16 | $66.84 | -4.84% | $70.25 | $70.25 | $65.66 | 5.14M |
| 2026-09-15 | $70.24 | -0.43% | $70.63 | $71.11 | $69.58 | 3.08M |
| 2026-09-14 | $70.54 | +0.09% | $70.29 | $71.10 | $69.54 | 5.04M |
| 2026-09-11 | $70.48 | +1.22% | $70.66 | $70.83 | $69.17 | 2.21M |
| 2026-09-10 | $69.63 | +0.37% | $69.00 | $69.71 | $68.63 | 5.82M |
| 2026-09-09 | $69.37 | -0.89% | $69.25 | $70.18 | $68.45 | 2.56M |
| 2026-09-08 | $69.99 | -1.12% | $70.59 | $71.00 | $69.96 | 2.74M |
| 2026-09-04 | $70.78 | -0.07% | $70.41 | $71.14 | $70.41 | 1.95M |
| 2026-09-03 | $70.83 | +1.50% | $69.01 | $71.18 | $69.01 | 2.87M |
| 2026-09-02 | $69.78 | +2.38% | $68.42 | $70.71 | $68.41 | 5.06M |
| 2026-09-01 | $68.16 | -1.03% | $68.58 | $69.32 | $67.67 | 3.50M |
| 2026-08-31 | $68.87 | -1.20% | $69.36 | $69.37 | $68.39 | 4.78M |
| 2026-08-28 | $69.71 | -0.67% | $70.65 | $71.00 | $69.67 | 2.39M |
| 2026-08-27 | $70.18 | -0.44% | $69.72 | $70.49 | $69.32 | 2.29M |
| 2026-08-26 | $70.49 | +0.95% | $70.06 | $70.71 | $69.76 | 1.53M |
| 2026-08-25 | $69.83 | -0.57% | $70.35 | $70.35 | $69.58 | 2.06M |
| 2026-08-24 | $70.23 | +0.53% | $69.95 | $70.93 | $69.84 | 2.30M |
| 2026-08-21 | $69.86 | +0.22% | $70.38 | $70.70 | $69.30 | 4.38M |
| 2026-08-20 | $69.71 | -1.48% | $70.51 | $70.81 | $69.68 | 2.12M |
| 2026-08-19 | $70.76 | -3.68% | $73.74 | $73.89 | $70.64 | 3.28M |
| 2026-08-18 | $73.46 | -1.14% | $74.65 | $74.99 | $73.11 | 2.90M |
| 2026-08-17 | $74.31 | -0.56% | $74.40 | $75.33 | $74.31 | 3.00M |
| 2026-08-14 | $74.73 | +0.84% | $73.86 | $74.86 | $73.61 | 1.92M |
| 2026-08-13 | $74.11 | +0.27% | $74.35 | $74.68 | $73.85 | 3.73M |
| 2026-08-12 | $73.91 | +1.26% | $73.44 | $74.22 | $72.96 | 2.62M |
| 2026-08-11 | $72.99 | +0.44% | $72.78 | $73.48 | $72.39 | 4.26M |
| 2026-08-10 | $72.67 | 0.00% | $72.17 | $72.91 | $71.87 | 2.07M |
| 2026-08-07 | $72.67 | +0.33% | $72.03 | $72.94 | $71.59 | 2.00M |
| 2026-08-06 | $72.43 | -1.59% | $74.25 | $74.48 | $72.23 | 3.91M |
| 2026-08-05 | $73.60 | -0.11% | $74.01 | $74.54 | $73.52 | 2.50M |
| 2026-08-04 | $73.68 | +1.35% | $72.56 | $74.19 | $72.56 | 3.43M |
| 2026-08-03 | $72.70 | +1.47% | $71.67 | $72.76 | $71.53 | 2.73M |
| 2026-07-31 | $71.65 | -0.11% | $71.90 | $72.31 | $71.24 | 2.74M |
| 2026-07-30 | $71.73 | +0.59% | $71.65 | $71.90 | $70.04 | 5.41M |
| 2026-07-29 | $71.31 | -2.23% | $72.12 | $72.92 | $71.30 | 4.13M |
| 2026-07-28 | $72.94 | +2.59% | $71.33 | $73.07 | $71.16 | 5.13M |
| 2026-07-27 | $71.10 | -1.09% | $72.23 | $72.86 | $70.58 | 3.64M |
| 2026-07-24 | $71.88 | +0.11% | $71.90 | $72.33 | $71.45 | 2.94M |
| 2026-07-23 | $71.80 | -0.88% | $71.52 | $72.16 | $70.70 | 4.99M |
| 2026-07-22 | $72.44 | +0.61% | $71.81 | $72.56 | $71.72 | 3.47M |
| 2026-07-21 | $72.00 | +0.70% | $71.81 | $73.70 | $70.80 | 4.91M |
| 2026-07-20 | $71.50 | -1.23% | $72.62 | $73.10 | $71.48 | 4.26M |
| 2026-07-17 | $72.39 | -2.70% | $73.89 | $74.16 | $71.83 | 6.64M |
| 2026-07-16 | $74.40 | +4.61% | $73.80 | $74.70 | $72.33 | 9.76M |
| 2026-07-15 | $71.12 | +1.14% | $70.60 | $71.22 | $70.34 | 5.13M |
| 2026-07-14 | $70.32 | -0.06% | $70.77 | $71.39 | $69.65 | 4.94M |
| 2026-07-13 | $70.36 | +0.03% | $70.49 | $70.70 | $69.54 | 4.05M |
| 2026-07-10 | $70.34 | +0.69% | $70.23 | $70.67 | $69.74 | 3.69M |
| 2026-07-09 | $69.86 | +1.90% | $69.07 | $70.16 | $68.83 | 5.09M |
| 2026-07-08 | $68.56 | -4.49% | $70.84 | $70.84 | $67.96 | 9.02M |
| 2026-07-07 | $71.78 | -0.46% | $72.94 | $72.94 | $71.60 | 5.81M |
| 2026-07-06 | $72.11 | +1.59% | $70.35 | $72.12 | $70.35 | 4.70M |
| 2026-07-02 | $70.98 | -1.17% | $72.46 | $72.46 | $70.46 | 5.12M |
| 2026-07-01 | $71.82 | +2.50% | $69.58 | $72.15 | $69.51 | 5.74M |
| 2026-06-30 | $70.07 | -0.51% | $70.18 | $70.29 | $69.49 | 4.73M |
| 2026-06-29 | $70.43 | +0.04% | $70.09 | $70.79 | $69.96 | 3.31M |
| 2026-06-26 | $70.40 | -0.37% | $70.99 | $71.03 | $69.75 | 4.70M |
| 2026-06-25 | $70.66 | +1.73% | $69.80 | $71.21 | $69.80 | 5.12M |
| 2026-06-24 | $69.46 | +0.68% | $69.10 | $69.95 | $69.00 | 4.45M |
| 2026-06-23 | $68.99 | +1.47% | $67.75 | $69.08 | $67.46 | 4.39M |
| 2026-06-22 | $67.99 | +1.36% | $67.49 | $68.58 | $67.16 | 3.63M |
| 2026-06-18 | $67.08 | +0.45% | $67.15 | $67.76 | $66.78 | 7.89M |
| 2026-06-17 | $66.78 | -0.73% | $67.27 | $68.30 | $66.42 | 4.91M |
| 2026-06-16 | $67.27 | +0.93% | $66.98 | $67.64 | $66.71 | 4.49M |
| 2026-06-15 | $66.65 | -1.48% | $68.69 | $68.75 | $66.53 | 4.41M |
| 2026-06-12 | $67.65 | +1.71% | $67.45 | $67.88 | $66.88 | 4.07M |
| 2026-06-11 | $66.51 | +2.39% | $65.26 | $66.58 | $65.05 | 3.94M |
| 2026-06-10 | $64.96 | -1.08% | $65.81 | $66.86 | $64.93 | 5.28M |
| 2026-06-09 | $65.67 | +2.05% | $64.90 | $66.06 | $64.54 | 5.18M |
| 2026-06-08 | $64.35 | +0.58% | $64.31 | $64.95 | $63.78 | 4.39M |
| 2026-06-05 | $63.98 | +0.13% | $63.94 | $64.57 | $63.59 | 3.67M |
| 2026-06-04 | $63.90 | +3.85% | $62.30 | $63.94 | $62.16 | 5.16M |
| 2026-06-03 | $61.53 | -1.25% | $62.01 | $62.21 | $61.21 | 3.30M |
| 2026-06-02 | $62.31 | +2.52% | $60.67 | $62.44 | $60.56 | 5.80M |
| 2026-06-01 | $60.78 | -2.38% | $61.25 | $61.50 | $60.28 | 5.42M |
| 2026-05-29 | $62.26 | -0.24% | $61.03 | $62.52 | $61.03 | 8.59M |
| 2026-05-28 | $62.41 | -1.06% | $63.70 | $63.70 | $61.87 | 4.75M |
| 2026-05-27 | $63.08 | -0.90% | $63.67 | $63.97 | $62.85 | 2.23M |
| 2026-05-26 | $63.65 | +1.21% | $63.24 | $64.03 | $63.10 | 3.55M |
| 2026-05-22 | $62.89 | +0.18% | $62.77 | $63.40 | $62.62 | 2.74M |