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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.5	65.29	65.29	65.38	63.97	6.19M
February 19, 2026	64.61	64.59	64.59	64.9	63.66	4M
February 18, 2026	64.5	65.04	65.04	65.64	64.4	5.15M
February 17, 2026	64.91	64.39	64.39	66.29	64.32	4.41M
February 13, 2026	64.24	65.1	65.1	65.3	63.58	3.63M
February 12, 2026	67.4	64.78	64.78	67.76	63.91	6.98M
February 11, 2026	68.12	66.86	66.86	68.79	66.1	5.48M
February 10, 2026	67.47	67.55	67.55	68.78	66.87	5.5M
February 09, 2026	67.6	67.7	67.7	68.66	67.6	4.99M
February 06, 2026	67.51	68.12	68.12	68.36	67.19	4.97M
February 05, 2026	66	66.62	66.62	66.79	65.46	5.34M
February 04, 2026	65.85	66.6	66.6	67.5	65.85	6.79M
February 03, 2026	65.24	65.97	65.51	66.18	64.64	6.79M
February 02, 2026	63.02	64.86	64.41	64.99	62.71	5.21M
January 30, 2026	63.08	62.98	62.98	63.76	62.6	6.68M
January 29, 2026	63.38	63.49	63.49	64.13	62.64	4.37M
January 28, 2026	63.44	62.92	62.92	63.6	62.54	3.99M
January 27, 2026	62.93	63.42	63.42	63.47	62.54	3.6M
January 26, 2026	62.83	62.52	62.52	63.34	62.25	5.11M
January 23, 2026	63.88	62.64	62.64	63.98	62.22	5.2M
January 22, 2026	64.37	64.25	64.25	65.88	64.02	7.2M
January 21, 2026	60.75	64.06	64.06	64.27	60.33	11.73M
January 20, 2026	59.99	59.81	59.81	60.86	59.5	9.47M
January 16, 2026	60.5	60.82	60.82	61.34	60.45	6.55M
January 15, 2026	59.92	60.61	60.61	61.03	59.92	5.42M
January 14, 2026	59.57	59.93	59.93	60.17	58.91	5.68M
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

Citizens Financial Group, Inc. (CFG) NYSE