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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	51.88	48.39	48.39	51.88	47.96	8.39M
October 15, 2025	53	51.7	51.7	53.31	51.01	7.97M
October 14, 2025	50	51.8	51.8	51.99	50	6.94M
October 13, 2025	50.12	50.25	50.25	50.51	49.71	3.52M
October 10, 2025	52.06	49.25	49.25	52.3	49.21	5.75M
October 09, 2025	52.56	51.85	51.85	52.68	51.76	7.66M
October 08, 2025	53.51	52.01	52.01	53.51	51.99	6.3M
October 07, 2025	54.32	53.13	53.13	54.45	53.05	4.4M
October 06, 2025	54.2	54	54	55.24	53.52	4.4M
October 03, 2025	53.39	53.82	53.82	53.96	53.16	6.82M
October 02, 2025	52.58	52.98	52.98	53.13	52.34	3.32M
October 01, 2025	53.26	52.74	52.74	53.36	52.43	3.94M
September 30, 2025	53.76	53.16	53.16	54	52.21	4.84M
September 29, 2025	54.5	53.67	53.67	54.5	52.93	3.48M
September 26, 2025	53.26	53.38	53.38	53.67	52.82	3.31M
September 25, 2025	52.83	52.89	52.89	53.16	52.55	4.49M
September 24, 2025	53.12	53.15	53.15	53.59	52.46	4.06M
September 23, 2025	52.72	53.11	53.11	53.89	52.59	4.52M
September 22, 2025	53	52.55	52.55	53.57	52.28	3.35M
September 19, 2025	53.58	53.55	53.55	53.78	53.19	9.1M
September 18, 2025	52.61	53.64	53.64	53.76	52.3	6.61M
September 17, 2025	51.15	52.27	52.27	53	51.15	6.76M
September 16, 2025	51.42	51.13	51.13	51.42	50.42	4.78M
September 15, 2025	51.86	51.34	51.34	52.04	51.24	2.86M
September 12, 2025	51.67	51.82	51.82	52.08	51.5	3.73M
September 11, 2025	51.81	51.76	51.76	52.11	51.41	4.4M

Citizens Financial Group, Inc. (CFG) NYSE