Citizens Financial Group ... (CFG)
NYSE: CFG
· Real-Time Price · USD
51.73
-0.08 (-0.15%)
At close: Sep 11, 2025, 3:59 PM
51.75
0.04%
After-hours: Sep 11, 2025, 07:22 PM EDT
CFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 52.01 | 52.14 | 51.50 | 51.81 | 51.81 | 0.19% | 3,313,672 |
| Sep 9, 2025 | 51.73 | 52.31 | 51.46 | 51.71 | 51.71 | 0.02% | 3,971,000 |
| Sep 8, 2025 | 51.87 | 51.87 | 50.92 | 51.70 | 51.70 | -0.02% | 3,396,188 |
| Sep 5, 2025 | 52.61 | 52.85 | 51.25 | 51.71 | 51.71 | -1.52% | 2,997,600 |
| Sep 4, 2025 | 51.93 | 52.52 | 51.61 | 52.51 | 52.51 | 1.63% | 2,806,873 |
| Sep 3, 2025 | 51.61 | 52.22 | 51.06 | 51.67 | 51.67 | 0.14% | 3,084,136 |
| Sep 2, 2025 | 51.40 | 51.87 | 51.00 | 51.60 | 51.60 | -1.30% | 5,375,542 |
| Aug 29, 2025 | 52.19 | 52.53 | 51.99 | 52.28 | 52.28 | 0.23% | 2,617,400 |
| Aug 28, 2025 | 52.12 | 52.20 | 51.74 | 52.16 | 52.16 | 0.50% | 3,833,100 |
| Aug 27, 2025 | 51.06 | 52.03 | 51.06 | 51.90 | 51.90 | 1.15% | 2,991,608 |
| Aug 26, 2025 | 50.50 | 51.40 | 50.47 | 51.31 | 51.31 | 1.22% | 4,097,431 |
| Aug 25, 2025 | 50.64 | 50.88 | 50.37 | 50.69 | 50.69 | -0.16% | 2,935,482 |
| Aug 22, 2025 | 48.77 | 50.79 | 48.68 | 50.77 | 50.77 | 4.77% | 5,327,100 |
| Aug 21, 2025 | 48.53 | 48.75 | 48.16 | 48.46 | 48.46 | -0.72% | 2,897,755 |
| Aug 20, 2025 | 48.38 | 48.92 | 48.05 | 48.81 | 48.81 | 0.87% | 4,342,616 |
| Aug 19, 2025 | 48.43 | 49.01 | 48.25 | 48.39 | 48.39 | -0.31% | 3,998,919 |
| Aug 18, 2025 | 48.19 | 48.58 | 48.02 | 48.54 | 48.54 | 0.54% | 2,613,500 |
| Aug 15, 2025 | 49.37 | 49.43 | 48.27 | 48.28 | 48.28 | -1.89% | 2,961,700 |
| Aug 14, 2025 | 48.04 | 49.25 | 47.92 | 49.21 | 49.21 | 1.36% | 3,697,030 |
| Aug 13, 2025 | 48.40 | 48.65 | 47.90 | 48.55 | 48.55 | 0.85% | 3,968,937 |