NYSE : CFG
Citizens Financial Group, Inc. — Price history
Financials · Banks - Regional · United States
Last price 63.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 26.75B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Citizens Financial Group, Inc. (CFG) closed at 64.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 64.25 | 65.12 | 63.91 | 64.96 | 1,176,718 | +1.80% |
| 2026-10-30 | 65.39 | 65.39 | 63.25 | 63.81 | 3,512,737 | -2.19% |
| 2026-10-29 | 66.07 | 66.5 | 65.56 | 65.76 | 3,289,516 | +0.75% |
| 2026-10-28 | 65.52 | 65.68 | 64.94 | 65.27 | 3,240,749 | -0.06% |
| 2026-10-27 | 65.7 | 65.805 | 64.86 | 65.31 | 2,219,162 | -0.09% |
| 2026-10-26 | 65.52 | 66.32 | 65.225 | 65.37 | 2,988,626 | +0.35% |
| 2026-10-23 | 64.66 | 65.515 | 64.52 | 65.14 | 6,803,605 | -0.15% |
| 2026-10-22 | 64.3 | 65.91 | 64.3 | 65.24 | 6,702,391 | +0.55% |
| 2026-10-21 | 64.76 | 65.13 | 64.28 | 64.88 | 5,730,381 | +1.03% |
| 2026-10-20 | 62.62 | 64.7 | 62.62 | 64.22 | 5,485,340 | +2.33% |
| 2026-10-19 | 62.96 | 63.33 | 62.35 | 62.76 | 7,835,570 | -0.95% |
| 2026-10-16 | 64.5 | 65.015 | 62.695 | 63.36 | 9,450,017 | -0.11% |
| 2026-10-15 | 62.88 | 63.88 | 62.27 | 63.43 | 4,344,595 | +1.37% |
| 2026-10-14 | 62.3 | 62.64 | 61.905 | 62.57 | 4,482,450 | -1.15% |
| 2026-10-13 | 64.3 | 64.65 | 62.835 | 63.3 | 3,757,351 | -0.94% |
| 2026-10-12 | 63.77 | 64.43 | 63.64 | 63.9 | 3,742,722 | +0.52% |
| 2026-10-09 | 63.8 | 64.09 | 63.16 | 63.57 | 3,308,787 | -0.81% |
| 2026-10-08 | 62.54 | 64.1 | 62.175 | 64.09 | 6,055,013 | +1.62% |
| 2026-10-07 | 63.6 | 63.63 | 62.59 | 63.07 | 4,372,218 | -1.59% |
| 2026-10-06 | 64.41 | 64.765 | 63.73 | 64.09 | 4,236,926 | -0.34% |
| 2026-10-05 | 64.34 | 64.97 | 63.915 | 64.31 | 3,488,904 | -0.03% |
| 2026-10-02 | 64.05 | 64.62 | 63.84 | 64.33 | 4,992,042 | +0.99% |
| 2026-10-01 | 63.28 | 63.72 | 61.78 | 63.7 | 6,319,200 | -0.09% |
| 2026-09-30 | 63.98 | 64.33 | 63.59 | 63.76 | 4,461,117 | -0.20% |
| 2026-09-29 | 64.69 | 65.09 | 63.555 | 63.89 | 4,454,940 | -1.40% |
| 2026-09-28 | 65.38 | 65.39 | 64.645 | 64.8 | 3,577,584 | -1.11% |
| 2026-09-25 | 65.03 | 65.77 | 64.69 | 65.53 | 3,852,400 | +1.24% |
| 2026-09-24 | 64.77 | 64.885 | 63.85 | 64.73 | 4,280,389 | +0.19% |
| 2026-09-23 | 65 | 65.74 | 64.54 | 64.61 | 4,702,265 | -1.34% |
| 2026-09-22 | 67.5 | 67.62 | 65.35 | 65.49 | 4,895,972 | -2.78% |
| 2026-09-21 | 67 | 67.68 | 66.95 | 67.36 | 3,171,655 | +0.48% |
| 2026-09-18 | 67.12 | 67.46 | 66.6 | 67.04 | 5,602,612 | -0.52% |
| 2026-09-17 | 67.99 | 68.35 | 66.71 | 67.39 | 3,263,020 | +0.82% |
| 2026-09-16 | 70.25 | 70.25 | 65.66 | 66.84 | 5,143,435 | -4.84% |
| 2026-09-15 | 70.63 | 71.11 | 69.58 | 70.24 | 3,084,067 | -0.43% |
| 2026-09-14 | 70.29 | 71.1 | 69.54 | 70.54 | 5,037,591 | +0.09% |
| 2026-09-11 | 70.66 | 70.83 | 69.17 | 70.48 | 2,208,735 | +1.22% |
| 2026-09-10 | 69 | 69.71 | 68.625 | 69.63 | 5,823,734 | +0.37% |
| 2026-09-09 | 69.25 | 70.18 | 68.452 | 69.37 | 2,559,498 | -0.89% |
| 2026-09-08 | 70.59 | 71 | 69.96 | 69.99 | 2,739,975 | -1.12% |
| 2026-09-04 | 70.41 | 71.14 | 70.41 | 70.78 | 1,948,366 | -0.07% |
| 2026-09-03 | 69.01 | 71.18 | 69.01 | 70.83 | 2,870,716 | +1.50% |
| 2026-09-02 | 68.42 | 70.71 | 68.41 | 69.78 | 5,055,435 | +2.38% |
| 2026-09-01 | 68.58 | 69.32 | 67.67 | 68.16 | 3,504,933 | -1.03% |
| 2026-08-31 | 69.36 | 69.37 | 68.395 | 68.87 | 4,775,841 | -1.20% |
| 2026-08-28 | 70.65 | 71 | 69.67 | 69.71 | 2,393,194 | -0.67% |
| 2026-08-27 | 69.72 | 70.485 | 69.325 | 70.18 | 2,289,361 | -0.44% |
| 2026-08-26 | 70.06 | 70.71 | 69.765 | 70.49 | 1,530,717 | +0.95% |
| 2026-08-25 | 70.35 | 70.35 | 69.58 | 69.83 | 2,056,957 | -0.57% |
| 2026-08-24 | 69.95 | 70.931 | 69.84 | 70.23 | 2,298,200 | +0.53% |
| 2026-08-21 | 70.38 | 70.7 | 69.298 | 69.86 | 4,380,345 | +0.22% |
| 2026-08-20 | 70.51 | 70.805 | 69.675 | 69.71 | 2,117,940 | -1.48% |
| 2026-08-19 | 73.74 | 73.895 | 70.645 | 70.76 | 3,282,143 | -3.68% |
| 2026-08-18 | 74.65 | 74.99 | 73.11 | 73.46 | 2,897,423 | -1.14% |
| 2026-08-17 | 74.4 | 75.33 | 74.31 | 74.31 | 3,004,694 | -0.56% |
| 2026-08-14 | 73.86 | 74.86 | 73.615 | 74.73 | 1,918,834 | +0.84% |
| 2026-08-13 | 74.35 | 74.685 | 73.845 | 74.11 | 3,734,946 | +0.27% |
| 2026-08-12 | 73.44 | 74.225 | 72.955 | 73.91 | 2,623,184 | +1.26% |
| 2026-08-11 | 72.78 | 73.48 | 72.39 | 72.99 | 4,260,890 | +0.44% |
| 2026-08-10 | 72.17 | 72.91 | 71.87 | 72.67 | 2,071,732 | +0.00% |
| 2026-08-07 | 72.03 | 72.94 | 71.59 | 72.67 | 1,999,828 | +0.33% |
| 2026-08-06 | 74.25 | 74.48 | 72.23 | 72.43 | 3,912,029 | -1.59% |
| 2026-08-05 | 74.01 | 74.535 | 73.52 | 73.6 | 2,504,623 | -0.11% |
| 2026-08-04 | 72.56 | 74.19 | 72.56 | 73.68 | 3,430,306 | +1.35% |
| 2026-08-03 | 71.67 | 72.76 | 71.53 | 72.7 | 2,734,740 | +1.47% |
| 2026-07-31 | 71.9 | 72.31 | 71.24 | 71.65 | 2,741,766 | -0.11% |
| 2026-07-30 | 71.65 | 71.905 | 70.04 | 71.73 | 5,414,364 | +1.24% |
| 2026-07-29 | 72.12 | 72.92 | 71.3 | 71.31 | 4,133,260 | -2.23% |
| 2026-07-28 | 71.33 | 73.07 | 71.16 | 72.94 | 5,126,310 | +2.59% |
| 2026-07-27 | 72.23 | 72.86 | 70.58 | 71.1 | 3,643,066 | -1.09% |
| 2026-07-24 | 71.9 | 72.33 | 71.45 | 71.88 | 2,938,219 | +0.11% |
| 2026-07-23 | 71.52 | 72.16 | 70.7 | 71.8 | 4,985,790 | -0.88% |
| 2026-07-22 | 71.81 | 72.56 | 71.72 | 72.44 | 3,466,341 | +0.61% |
| 2026-07-21 | 71.81 | 73.7 | 70.8 | 72 | 4,912,107 | +0.70% |
| 2026-07-20 | 72.62 | 73.095 | 71.48 | 71.5 | 4,260,292 | -1.23% |
| 2026-07-17 | 73.89 | 74.16 | 71.83 | 72.39 | 6,637,939 | -2.70% |
| 2026-07-16 | 73.8 | 74.7 | 72.331 | 74.4 | 9,763,585 | +4.61% |
| 2026-07-15 | 70.6 | 71.225 | 70.34 | 71.12 | 5,129,718 | +1.14% |
| 2026-07-14 | 70.77 | 71.39 | 69.65 | 70.32 | 4,940,932 | -0.06% |
| 2026-07-13 | 70.49 | 70.7 | 69.54 | 70.36 | 4,052,769 | +0.03% |
| 2026-07-10 | 70.23 | 70.67 | 69.735 | 70.34 | 3,690,639 | +0.69% |
| 2026-07-09 | 69.07 | 70.16 | 68.835 | 69.86 | 5,085,481 | +1.90% |
| 2026-07-08 | 70.84 | 70.84 | 67.96 | 68.56 | 9,015,060 | -4.49% |
| 2026-07-07 | 72.94 | 72.94 | 71.6 | 71.78 | 5,807,469 | -0.46% |
| 2026-07-06 | 70.35 | 72.12 | 70.35 | 72.11 | 4,704,777 | +1.59% |
| 2026-07-02 | 72.46 | 72.46 | 70.46 | 70.98 | 5,118,158 | -1.17% |
| 2026-07-01 | 69.58 | 72.155 | 69.51 | 71.82 | 5,744,435 | +2.50% |
| 2026-06-30 | 70.18 | 70.29 | 69.49 | 70.07 | 4,727,796 | -0.51% |
| 2026-06-29 | 70.09 | 70.79 | 69.96 | 70.43 | 3,305,384 | +0.04% |
| 2026-06-26 | 70.99 | 71.03 | 69.75 | 70.4 | 4,697,443 | -0.37% |
| 2026-06-25 | 69.8 | 71.205 | 69.8 | 70.66 | 5,125,229 | +1.73% |
| 2026-06-24 | 69.1 | 69.95 | 69 | 69.46 | 4,447,185 | +0.68% |
| 2026-06-23 | 67.75 | 69.085 | 67.456 | 68.99 | 4,390,895 | +1.47% |
| 2026-06-22 | 67.49 | 68.58 | 67.158 | 67.99 | 3,630,450 | +1.36% |
| 2026-06-18 | 67.15 | 67.76 | 66.78 | 67.08 | 7,885,471 | +0.45% |
| 2026-06-17 | 67.27 | 68.3 | 66.42 | 66.78 | 4,914,643 | -0.73% |
| 2026-06-16 | 66.98 | 67.64 | 66.71 | 67.27 | 4,488,661 | +0.93% |
| 2026-06-15 | 68.69 | 68.75 | 66.53 | 66.65 | 4,408,822 | -1.48% |
| 2026-06-12 | 67.45 | 67.88 | 66.88 | 67.65 | 4,065,226 | +1.71% |
| 2026-06-11 | 65.26 | 66.58 | 65.05 | 66.51 | 3,937,657 | +2.39% |
| 2026-06-10 | 65.81 | 66.865 | 64.93 | 64.96 | 5,277,897 | -1.08% |
| 2026-06-09 | 64.9 | 66.055 | 64.54 | 65.67 | 5,180,478 | +2.05% |
| 2026-06-08 | 64.31 | 64.95 | 63.785 | 64.35 | 4,388,077 | +0.58% |
| 2026-06-05 | 63.94 | 64.57 | 63.59 | 63.98 | 3,671,514 | +0.13% |
| 2026-06-04 | 62.3 | 63.935 | 62.16 | 63.9 | 5,161,624 | +3.85% |
| 2026-06-03 | 62.01 | 62.21 | 61.21 | 61.53 | 3,302,839 | -1.25% |
| 2026-06-02 | 60.67 | 62.44 | 60.56 | 62.31 | 5,800,362 | +2.52% |
| 2026-06-01 | 61.25 | 61.5 | 60.275 | 60.78 | 5,423,101 | -2.38% |
| 2026-05-29 | 61.03 | 62.52 | 61.03 | 62.26 | 8,592,513 | -0.24% |
| 2026-05-28 | 63.7 | 63.7 | 61.874 | 62.41 | 4,752,518 | -1.06% |
| 2026-05-27 | 63.67 | 63.97 | 62.85 | 63.08 | 2,230,372 | -0.90% |
| 2026-05-26 | 63.24 | 64.025 | 63.1 | 63.65 | 3,550,416 | +1.21% |
| 2026-05-22 | 62.77 | 63.405 | 62.62 | 62.89 | 2,741,202 | +0.18% |
| 2026-05-21 | 62.44 | 62.98 | 62.05 | 62.78 | 3,028,591 | -0.08% |
| 2026-05-20 | 61.83 | 63.02 | 60.96 | 62.83 | 3,583,821 | +2.45% |
| 2026-05-19 | 61.19 | 61.63 | 60.18 | 61.33 | 4,012,985 | +0.28% |
| 2026-05-18 | 61.05 | 61.64 | 60.885 | 61.16 | 3,198,726 | +0.49% |
| 2026-05-15 | 61.14 | 61.36 | 59.745 | 60.86 | 4,159,899 | -0.52% |
| 2026-05-14 | 60.83 | 61.735 | 60.83 | 61.18 | 2,418,678 | +1.24% |
| 2026-05-13 | 61.79 | 62.36 | 60.35 | 60.43 | 3,258,352 | -2.45% |