Citizens Financial Group, Inc. CFG
65.26 USD +0.40 (+0.62%)
Regular-session close
65.26 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
64.21 Day range 65.49
49.71 52-week range 74.73
- YTD
- +11.73%
- 1 year
- +26.20%
CFG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65.43 | 65.49 | 64.21 | 65.26 | +0.40 | +0.62% | 2,248,955 |
| Nov 12, 2026 | 65.37 | 65.75 | 64.63 | 64.86 | -0.52 | -0.80% | 3,309,500 |
| Nov 11, 2026 | 65.10 | 65.71 | 64.95 | 65.38 | +0.56 | +0.86% | 4,101,900 |
| Nov 10, 2026 | 65.42 | 65.42 | 64.43 | 64.82 | -0.28 | -0.43% | 3,033,500 |
| Nov 9, 2026 | 64.33 | 65.82 | 64.09 | 65.10 | +1.86 | +2.94% | 3,241,100 |
| Nov 6, 2026 | 63.19 | 64.28 | 63.13 | 63.24 | -0.59 | -0.92% | 3,285,100 |
| Nov 5, 2026 | 67.02 | 67.60 | 63.65 | 63.83 | -2.07 | -3.14% | 4,687,800 |
| Nov 4, 2026 | 66.27 | 67.11 | 64.66 | 65.90 | +1.53 | +2.38% | 7,583,500 |
| Nov 3, 2026 | 64.67 | 65.28 | 64.19 | 64.37 | -0.56 | -0.86% | 4,217,000 |
| Nov 2, 2026 | 64.25 | 65.12 | 63.90 | 64.93 | +1.12 | +1.76% | 4,743,700 |
| Oct 30, 2026 | 65.39 | 65.39 | 63.25 | 63.81 | -1.95 | -2.97% | 3,512,700 |
| Oct 29, 2026 | 66.07 | 66.50 | 65.56 | 65.76 | +0.49 | +0.75% | 3,289,300 |
| Oct 28, 2026 | 65.52 | 65.68 | 64.94 | 65.27 | -0.04 | -0.06% | 3,240,700 |
| Oct 27, 2026 | 65.70 | 65.81 | 64.86 | 65.31 | -0.06 | -0.09% | 2,219,200 |
| Oct 26, 2026 | 65.52 | 66.32 | 65.22 | 65.37 | +0.23 | +0.35% | 2,988,600 |
| Oct 23, 2026 | 64.66 | 65.51 | 64.52 | 65.14 | -0.10 | -0.15% | 6,803,500 |
| Oct 22, 2026 | 64.30 | 65.91 | 64.30 | 65.24 | +0.36 | +0.55% | 6,702,400 |
| Oct 21, 2026 | 64.76 | 65.13 | 64.28 | 64.88 | +0.66 | +1.03% | 5,730,400 |
| Oct 20, 2026 | 62.62 | 64.70 | 62.62 | 64.22 | +1.46 | +2.33% | 5,485,300 |
| Oct 19, 2026 | 62.96 | 63.33 | 62.35 | 62.76 | -0.60 | -0.95% | 7,835,600 |
| Oct 16, 2026 | 64.50 | 65.01 | 62.69 | 63.36 | -0.07 | -0.11% | 9,450,000 |
| Oct 15, 2026 | 62.88 | 63.88 | 62.27 | 63.43 | +0.86 | +1.37% | 4,344,300 |
| Oct 14, 2026 | 62.30 | 62.64 | 61.90 | 62.57 | -0.73 | -1.15% | 4,481,800 |
| Oct 13, 2026 | 64.30 | 64.65 | 62.83 | 63.30 | -0.60 | -0.94% | 3,757,300 |
| Oct 12, 2026 | 63.77 | 64.43 | 63.64 | 63.90 | +0.33 | +0.52% | 3,742,700 |
| Oct 9, 2026 | 63.80 | 64.09 | 63.16 | 63.57 | -0.52 | -0.81% | 3,308,700 |
| Oct 8, 2026 | 62.54 | 64.10 | 62.17 | 64.09 | +1.02 | +1.62% | 6,055,000 |
| Oct 7, 2026 | 63.60 | 63.63 | 62.59 | 63.07 | -1.02 | -1.59% | 4,371,900 |
| Oct 6, 2026 | 64.41 | 64.76 | 63.73 | 64.09 | -0.22 | -0.34% | 4,236,900 |
| Oct 5, 2026 | 64.34 | 64.97 | 63.92 | 64.31 | -0.02 | -0.03% | 3,488,800 |
| Oct 2, 2026 | 64.05 | 64.62 | 63.84 | 64.33 | +0.63 | +0.99% | 4,992,000 |
| Oct 1, 2026 | 63.28 | 63.72 | 61.78 | 63.70 | -0.06 | -0.09% | 6,319,200 |
| Sep 30, 2026 | 63.98 | 64.33 | 63.59 | 63.76 | -0.13 | -0.20% | 4,461,100 |
| Sep 29, 2026 | 64.69 | 65.09 | 63.56 | 63.89 | -0.91 | -1.40% | 4,454,800 |
| Sep 28, 2026 | 65.38 | 65.39 | 64.64 | 64.80 | -0.73 | -1.11% | 3,577,600 |
| Sep 25, 2026 | 65.03 | 65.77 | 64.69 | 65.53 | +0.80 | +1.24% | 3,852,400 |
| Sep 24, 2026 | 64.77 | 64.89 | 63.85 | 64.73 | +0.12 | +0.19% | 4,280,300 |
| Sep 23, 2026 | 65.00 | 65.74 | 64.54 | 64.61 | -0.88 | -1.34% | 4,702,300 |
| Sep 22, 2026 | 67.50 | 67.62 | 65.35 | 65.49 | -1.87 | -2.78% | 4,895,500 |
| Sep 21, 2026 | 67.00 | 67.68 | 66.95 | 67.36 | +0.32 | +0.48% | 3,171,700 |
| Sep 18, 2026 | 67.12 | 67.46 | 66.60 | 67.04 | -0.35 | -0.52% | 5,599,300 |
| Sep 17, 2026 | 67.99 | 68.35 | 66.71 | 67.39 | +0.55 | +0.82% | 3,263,000 |
| Sep 16, 2026 | 70.25 | 70.25 | 65.66 | 66.84 | -3.40 | -4.84% | 5,143,300 |
| Sep 15, 2026 | 70.63 | 71.11 | 69.58 | 70.24 | -0.30 | -0.43% | 3,083,900 |
| Sep 14, 2026 | 70.29 | 71.10 | 69.54 | 70.54 | +0.06 | +0.09% | 5,037,600 |
| Sep 11, 2026 | 70.66 | 70.83 | 69.17 | 70.48 | +0.85 | +1.22% | 2,208,600 |
| Sep 10, 2026 | 69.00 | 69.71 | 68.63 | 69.63 | +0.26 | +0.37% | 5,823,600 |
| Sep 9, 2026 | 69.25 | 70.18 | 68.45 | 69.37 | -0.62 | -0.89% | 2,559,500 |
| Sep 8, 2026 | 70.59 | 71.00 | 69.96 | 69.99 | -0.79 | -1.12% | 2,739,800 |
| Sep 4, 2026 | 70.41 | 71.14 | 70.41 | 70.78 | -0.05 | -0.07% | 1,948,300 |
| Sep 3, 2026 | 69.01 | 71.18 | 69.01 | 70.83 | +1.05 | +1.50% | 2,870,600 |
| Sep 2, 2026 | 68.42 | 70.71 | 68.41 | 69.78 | +1.62 | +2.38% | 5,055,400 |
| Sep 1, 2026 | 68.58 | 69.32 | 67.67 | 68.16 | -0.71 | -1.03% | 3,504,900 |
| Aug 31, 2026 | 69.36 | 69.37 | 68.39 | 68.87 | -0.84 | -1.20% | 4,775,800 |
| Aug 28, 2026 | 70.65 | 71.00 | 69.67 | 69.71 | -0.47 | -0.67% | 2,393,200 |
| Aug 27, 2026 | 69.72 | 70.49 | 69.32 | 70.18 | -0.31 | -0.44% | 2,288,700 |
| Aug 26, 2026 | 70.06 | 70.71 | 69.76 | 70.49 | +0.66 | +0.95% | 1,530,700 |
| Aug 25, 2026 | 70.35 | 70.35 | 69.58 | 69.83 | -0.40 | -0.57% | 2,056,900 |
| Aug 24, 2026 | 69.95 | 70.93 | 69.84 | 70.23 | +0.37 | +0.53% | 2,298,200 |
| Aug 21, 2026 | 70.38 | 70.70 | 69.30 | 69.86 | +0.15 | +0.22% | 4,380,200 |
| Aug 20, 2026 | 70.51 | 70.81 | 69.68 | 69.71 | -1.05 | -1.48% | 2,117,600 |
| Aug 19, 2026 | 73.74 | 73.89 | 70.64 | 70.76 | -2.70 | -3.68% | 3,282,100 |
| Aug 18, 2026 | 74.65 | 74.99 | 73.11 | 73.46 | -0.85 | -1.14% | 2,897,400 |
| Aug 17, 2026 | 74.40 | 75.33 | 74.31 | 74.31 | -0.42 | -0.56% | 3,004,600 |
| Aug 14, 2026 | 73.86 | 74.86 | 73.61 | 74.73 | +0.62 | +0.84% | 1,918,800 |
65 days, newest first. Daily bars as drawn on the CFG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.