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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	60.5	59.78	59.78	60.77	59.69	4.9M
January 12, 2026	59.81	60.2	60.2	60.54	59.46	4.34M
January 09, 2026	61.35	60.53	60.53	61.77	60.5	3.72M
January 08, 2026	60.83	61.23	61.23	62.16	60.47	4.81M
January 07, 2026	62.05	60.99	60.99	62.14	60.82	4.83M
January 06, 2026	60.86	62.14	62.14	62.15	60.71	4.33M
January 05, 2026	59.88	61.05	61.05	61.58	59.48	5.84M
January 02, 2026	58.46	59.39	59.39	59.65	58.25	6.86M
December 31, 2025	58.87	58.41	58.41	59.11	58.39	2.4M
December 30, 2025	59.25	58.95	58.95	59.33	58.72	2.06M
December 29, 2025	59.85	59.14	59.14	59.95	59.09	2.33M
December 26, 2025	59.86	59.83	59.83	60	59.53	1.89M
December 24, 2025	59.69	59.86	59.86	60.01	59.36	1.11M
December 23, 2025	59.96	59.51	59.51	60.1	59.47	3.02M
December 22, 2025	59.33	59.88	59.88	59.9	59.3	3.17M
December 19, 2025	58.63	59.19	59.19	59.33	58.49	6.61M
December 18, 2025	58.81	58.41	58.41	59.16	58.09	4.09M
December 17, 2025	58.38	58.61	58.61	59.05	58.18	4.66M
December 16, 2025	58.56	58.14	58.14	58.75	57.91	4.23M
December 15, 2025	58.63	58.44	58.44	59.22	58.23	4.71M
December 12, 2025	58.75	58.39	58.39	58.9	57.74	5.72M
December 11, 2025	57.75	58.35	58.35	59.31	57.63	7.92M
December 10, 2025	56.08	58.46	58.46	58.76	55.98	10.23M
December 09, 2025	55.71	55.94	55.94	56.73	55.09	8.56M
December 08, 2025	55.64	55.76	55.76	56.44	55.46	6.31M
December 05, 2025	55.67	55.46	55.46	56.17	55.44	5.21M
December 04, 2025	55.45	55.88	55.88	56.05	55.45	4.57M
December 03, 2025	54.85	55.68	55.68	55.71	54.6	5.55M
December 02, 2025	54.92	54.66	54.66	55.09	54.27	5.45M
December 01, 2025	53.93	54.58	54.58	54.95	53.78	5.03M
November 28, 2025	54.17	54.1	54.1	54.41	54.04	1.51M
November 26, 2025	54.19	53.98	53.98	54.64	53.98	3.51M
November 25, 2025	53.19	54.19	54.19	54.45	52.99	4.34M
November 24, 2025	52.14	52.79	52.79	52.94	51.97	3.94M
November 21, 2025	50.94	52.3	52.3	52.58	50.75	5.34M
November 20, 2025	51.8	50.7	50.7	52.66	50.61	4.18M
November 19, 2025	50.42	51.16	51.16	51.27	50.2	3.41M
November 18, 2025	49.28	50.43	50.43	50.94	49	4.5M
November 17, 2025	51.45	49.71	49.71	51.77	49.42	4.96M
November 14, 2025	51.41	51.69	51.69	51.98	50.86	2.92M
November 13, 2025	52.33	51.71	51.71	52.79	51.6	3.05M
November 12, 2025	52.37	52.66	52.66	53.49	52.35	3.89M
November 11, 2025	52.35	52.24	52.24	52.73	51.92	2.94M
November 10, 2025	51.92	52.35	52.35	52.58	51.69	3.37M
November 07, 2025	50.53	51.7	51.7	51.71	50.34	3.54M
November 06, 2025	51.2	50.9	50.9	51.96	50.61	4.31M
November 05, 2025	50.65	51.44	51.44	51.9	50.32	3.05M
November 04, 2025	50.52	50.73	50.73	51.19	50.03	3.58M
November 03, 2025	50.78	51.01	51.01	51.01	50.1	3.89M
October 31, 2025	50.22	50.87	50.87	51.05	50.03	3.18M
October 30, 2025	50.37	50.57	50.57	51.49	50.2	3.55M
October 29, 2025	50.3	50.43	50.43	51.26	50.04	3.25M
October 28, 2025	51.83	51.33	50.87	51.83	51.06	3.83M
October 27, 2025	52.5	51.91	51.44	52.92	51.42	5.07M
October 24, 2025	51.44	52.18	52.18	52.52	51.3	3.14M
October 23, 2025	50.7	50.96	50.96	51.21	50.47	4.08M
October 22, 2025	51.14	50.62	50.62	51.32	50.3	4.24M
October 21, 2025	50.18	50.83	50.83	51.14	50.07	3.96M
October 20, 2025	49.47	50.29	50.29	50.49	49.4	4.14M
October 17, 2025	48.77	49.31	49.31	49.61	48.31	9.38M

Citizens Financial Group, Inc. (CFG) NYSE