Citizens Financial Group, Inc. - CFG-PE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19.88	19.95	19.95	19.98	19.79	17,645
August 15, 2025	19.94	19.85	19.85	20.02	19.85	26,065
August 14, 2025	20.06	19.94	19.94	20.14	19.93	31,717
August 13, 2025	20.05	20.1	20.1	20.13	20.01	28,961
August 12, 2025	19.94	19.97	19.97	20	19.89	32,652
August 11, 2025	19.87	19.96	19.96	20.04	19.87	19,126
August 08, 2025	19.86	19.94	19.94	20.03	19.82	38,921
August 07, 2025	20.14	19.89	19.89	20.14	19.85	24,531
August 06, 2025	20.14	19.99	19.99	20.25	19.86	56,060
August 05, 2025	20.32	20.16	20.16	20.43	20.14	137,314
August 04, 2025	20.17	20.37	20.37	20.42	20	44,959
August 01, 2025	20	20.14	20.14	20.27	19.92	29,865
July 31, 2025	19.75	20.05	20.05	20.08	19.69	83,799
July 30, 2025	19.81	19.73	19.73	20.21	19.72	55,166
July 29, 2025	19.42	19.84	19.84	19.87	19.42	28,680
July 28, 2025	19.54	19.5	19.5	19.6	19.45	28,508
July 25, 2025	19.64	19.62	19.62	19.72	19.55	25,503
July 24, 2025	19.41	19.54	19.54	19.54	19.41	26,197
July 23, 2025	19.48	19.48	19.48	19.52	19.39	22,359
July 22, 2025	19.4	19.52	19.52	19.52	19.33	16,823
July 21, 2025	19.49	19.51	19.51	19.6	19.44	36,209
July 18, 2025	19.45	19.49	19.49	19.74	19.36	39,446
July 17, 2025	19.17	19.53	19.53	19.55	19.1	75,647
July 16, 2025	19.13	19.11	19.11	19.3	19.09	34,202
July 15, 2025	19.33	19.17	19.17	19.39	19.17	22,499
July 14, 2025	19.4	19.33	19.33	19.5	19.28	33,847
July 11, 2025	19.64	19.46	19.46	19.71	19.43	30,356
July 10, 2025	19.55	19.67	19.67	19.7	19.46	23,532
July 09, 2025	19.36	19.61	19.61	19.63	19.36	16,572
July 08, 2025	19.19	19.42	19.42	19.43	19.19	22,148
July 07, 2025	19.28	19.25	19.25	19.31	19.21	33,937
July 03, 2025	19.24	19.28	19.28	19.34	19.16	15,110
July 02, 2025	18.87	19.18	19.18	19.23	18.85	32,091
July 01, 2025	18.77	18.89	18.89	19.06	18.74	57,131
June 30, 2025	18.84	18.75	18.75	18.94	18.74	110,772
June 27, 2025	18.93	18.84	18.84	19.01	18.84	22,839
June 26, 2025	18.85	18.93	18.93	18.99	18.83	32,301
June 25, 2025	18.92	18.82	18.82	18.99	18.81	21,487
June 24, 2025	18.76	18.94	18.94	19.01	18.76	34,851
June 23, 2025	18.82	18.8	18.8	18.86	18.65	26,807
June 20, 2025	18.62	18.77	18.77	18.77	18.62	26,472
June 18, 2025	18.85	18.95	18.64	19.03	18.85	49,725
June 17, 2025	18.83	18.91	18.6	18.92	18.83	34,606
June 16, 2025	18.99	18.83	18.52	19.1	18.77	62,868
June 13, 2025	19.01	18.99	18.68	19.14	18.76	42,682
June 12, 2025	19.12	19.11	18.79	19.17	19.04	23,610
June 11, 2025	19.11	19.09	18.78	19.25	19.09	51,761
June 10, 2025	19.04	19.09	18.78	19.15	19.03	24,309
June 09, 2025	18.96	19.04	18.73	19.08	18.96	26,360
June 06, 2025	19.05	18.97	18.97	19.09	18.96	20,015
June 05, 2025	19.08	19.11	19.11	19.14	19	17,181
June 04, 2025	18.95	18.98	18.98	19.08	18.95	34,544
June 03, 2025	18.87	18.93	18.93	19.05	18.87	17,114
June 02, 2025	18.93	18.86	18.86	18.95	18.8	23,604
May 30, 2025	18.8	18.97	18.97	19.06	18.8	95,732
May 29, 2025	18.88	18.83	18.83	18.99	18.81	29,332
May 28, 2025	19	18.84	18.84	19.01	18.84	36,460
May 27, 2025	18.91	19.02	19.02	19.03	18.88	27,679
May 23, 2025	18.83	18.82	18.82	18.89	18.74	17,990
May 22, 2025	18.83	18.92	18.92	18.95	18.81	38,794

Citizens Financial Group, Inc. (CFG-PE) NYSE