Citizens Financial Group, Inc. (CFG)
NYSE: CFG · Real-Time Price · USD
44.43
+0.31 (0.70%)
At close: Jun 27, 2025, 4:00 PM
44.33
-0.10 (-0.23%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 44.19 | 44.60 | 44.04 | 44.43 | 44.43 | 0.70% | 7,484,304 |
| Jun 26, 2025 | 43.38 | 44.23 | 43.33 | 44.12 | 44.12 | 2.32% | 4,707,351 |
| Jun 25, 2025 | 42.90 | 43.18 | 42.67 | 43.12 | 43.12 | 0.47% | 3,008,918 |
| Jun 24, 2025 | 42.82 | 43.50 | 42.71 | 42.92 | 42.92 | 0.99% | 5,068,890 |
| Jun 23, 2025 | 41.45 | 42.55 | 41.38 | 42.50 | 42.50 | 1.89% | 4,511,418 |
| Jun 20, 2025 | 41.47 | 41.90 | 41.37 | 41.71 | 41.71 | 0.94% | 6,122,283 |
| Jun 18, 2025 | 40.41 | 41.64 | 40.41 | 41.32 | 41.32 | 2.15% | 5,895,174 |
| Jun 17, 2025 | 40.61 | 41.13 | 40.25 | 40.45 | 40.45 | -1.37% | 4,319,803 |
| Jun 16, 2025 | 40.82 | 41.35 | 40.56 | 41.01 | 41.01 | 1.69% | 5,069,984 |
| Jun 13, 2025 | 40.75 | 41.01 | 40.17 | 40.33 | 40.33 | -2.04% | 4,457,646 |
| Jun 12, 2025 | 41.13 | 41.22 | 40.60 | 41.17 | 41.17 | -0.56% | 5,923,715 |
| Jun 11, 2025 | 42.25 | 42.50 | 41.35 | 41.40 | 41.40 | -1.36% | 7,073,886 |
| Jun 10, 2025 | 41.31 | 42.12 | 41.16 | 41.97 | 41.97 | 1.50% | 6,139,474 |
| Jun 9, 2025 | 41.58 | 41.90 | 41.29 | 41.35 | 41.35 | -0.05% | 4,422,060 |
| Jun 6, 2025 | 41.05 | 41.44 | 40.87 | 41.37 | 41.37 | 2.73% | 4,759,596 |
| Jun 5, 2025 | 40.21 | 40.60 | 39.70 | 40.27 | 40.27 | 0.25% | 5,967,249 |
| Jun 4, 2025 | 40.80 | 41.15 | 40.14 | 40.17 | 40.17 | -1.62% | 3,575,390 |
| Jun 3, 2025 | 40.00 | 40.90 | 39.79 | 40.83 | 40.83 | 1.92% | 4,537,069 |
| Jun 2, 2025 | 40.17 | 40.20 | 39.40 | 40.06 | 40.06 | -0.72% | 4,901,511 |
| May 30, 2025 | 40.16 | 40.47 | 39.80 | 40.35 | 40.35 | 0.22% | 7,319,253 |
| May 29, 2025 | 40.10 | 40.28 | 39.70 | 40.26 | 40.26 | 1.33% | 4,553,055 |
| May 28, 2025 | 40.46 | 40.54 | 39.67 | 39.73 | 39.73 | -1.71% | 5,167,463 |
| May 27, 2025 | 40.17 | 40.47 | 39.72 | 40.42 | 40.42 | 2.15% | 4,661,276 |
| May 23, 2025 | 38.81 | 39.75 | 38.80 | 39.57 | 39.57 | -0.50% | 3,461,333 |
| May 22, 2025 | 39.51 | 40.08 | 39.42 | 39.77 | 39.77 | 0.33% | 3,433,221 |
| May 21, 2025 | 40.88 | 41.20 | 39.62 | 39.64 | 39.64 | -4.02% | 3,606,173 |
| May 20, 2025 | 41.45 | 41.64 | 41.17 | 41.30 | 41.30 | -0.67% | 2,315,377 |
| May 19, 2025 | 41.22 | 41.77 | 41.11 | 41.58 | 41.58 | -0.57% | 2,801,291 |
| May 16, 2025 | 41.59 | 42.03 | 41.35 | 41.82 | 41.82 | 0.24% | 2,962,999 |
| May 15, 2025 | 41.61 | 41.95 | 41.28 | 41.72 | 41.72 | 0.31% | 3,890,295 |
| May 14, 2025 | 41.78 | 41.97 | 41.43 | 41.59 | 41.59 | -0.67% | 3,571,828 |
| May 13, 2025 | 41.68 | 42.19 | 41.50 | 41.87 | 41.87 | 0.67% | 4,822,702 |
| May 12, 2025 | 41.21 | 42.10 | 41.16 | 41.59 | 41.59 | 6.31% | 6,897,730 |
| May 9, 2025 | 39.09 | 39.28 | 38.84 | 39.12 | 39.12 | 0.31% | 3,512,814 |
| May 8, 2025 | 38.74 | 39.36 | 38.44 | 39.00 | 39.00 | 2.42% | 3,868,963 |
| May 7, 2025 | 38.54 | 38.93 | 37.93 | 38.08 | 38.08 | -0.31% | 3,489,047 |
| May 6, 2025 | 38.19 | 38.67 | 38.04 | 38.20 | 38.20 | -1.32% | 4,353,572 |
| May 5, 2025 | 38.17 | 39.22 | 38.17 | 38.71 | 38.71 | 0.16% | 4,765,777 |
| May 2, 2025 | 38.10 | 38.76 | 37.88 | 38.65 | 38.65 | 3.65% | 4,876,270 |
| May 1, 2025 | 36.99 | 37.81 | 36.72 | 37.29 | 37.29 | 1.08% | 3,201,190 |
| Apr 30, 2025 | 36.14 | 37.00 | 35.90 | 36.89 | 36.89 | -1.76% | 4,811,714 |
| Apr 29, 2025 | 37.07 | 37.75 | 36.94 | 37.55 | 37.13 | 0.56% | 4,515,031 |
| Apr 28, 2025 | 37.13 | 37.58 | 36.81 | 37.34 | 36.92 | 0.76% | 3,762,052 |
| Apr 25, 2025 | 37.03 | 37.37 | 36.83 | 37.06 | 36.64 | -1.01% | 3,350,567 |
| Apr 24, 2025 | 36.37 | 37.53 | 36.29 | 37.44 | 37.02 | 2.60% | 4,389,027 |
| Apr 23, 2025 | 37.01 | 38.05 | 36.29 | 36.49 | 36.08 | 1.87% | 4,647,646 |
| Apr 22, 2025 | 34.98 | 35.88 | 34.92 | 35.82 | 35.42 | 3.86% | 4,961,052 |
| Apr 21, 2025 | 35.13 | 35.30 | 33.95 | 34.49 | 34.10 | -2.71% | 5,947,545 |
| Apr 17, 2025 | 35.73 | 36.01 | 35.41 | 35.45 | 35.05 | -0.03% | 4,655,137 |
| Apr 16, 2025 | 35.98 | 36.62 | 34.88 | 35.46 | 35.06 | -1.77% | 8,753,912 |