Citizens Financial Group ... (CFG)
NYSE: CFG
· Real-Time Price · USD
48.53
-0.68 (-1.38%)
At close: Aug 15, 2025, 10:15 AM
CFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 48.04 | 49.25 | 47.92 | 49.21 | 49.21 | 1.36% | 3,695,663 |
| Aug 13, 2025 | 48.40 | 48.65 | 47.90 | 48.55 | 48.55 | 0.85% | 3,968,937 |
| Aug 12, 2025 | 47.35 | 48.18 | 47.21 | 48.14 | 48.14 | 2.58% | 3,851,794 |
| Aug 11, 2025 | 47.36 | 47.56 | 46.79 | 46.93 | 46.93 | -0.74% | 3,410,803 |
| Aug 8, 2025 | 47.06 | 47.46 | 46.63 | 47.28 | 47.28 | 1.37% | 3,150,668 |
| Aug 7, 2025 | 47.43 | 47.43 | 46.53 | 46.64 | 46.64 | -0.64% | 3,709,300 |
| Aug 6, 2025 | 47.40 | 47.65 | 46.92 | 46.94 | 46.94 | -0.76% | 4,012,435 |
| Aug 5, 2025 | 47.79 | 47.87 | 46.62 | 47.30 | 47.30 | -0.59% | 4,959,900 |
| Aug 4, 2025 | 47.01 | 47.66 | 46.70 | 47.58 | 47.58 | 1.62% | 4,873,800 |
| Aug 1, 2025 | 47.17 | 47.17 | 45.91 | 46.82 | 46.82 | -1.89% | 5,799,022 |
| Jul 31, 2025 | 48.00 | 48.31 | 47.63 | 47.72 | 47.72 | -1.99% | 4,652,779 |
| Jul 30, 2025 | 49.19 | 49.45 | 48.28 | 48.69 | 48.27 | -0.81% | 3,462,261 |
| Jul 29, 2025 | 49.74 | 49.75 | 48.90 | 49.09 | 48.67 | -0.49% | 2,812,300 |
| Jul 28, 2025 | 49.45 | 49.60 | 49.07 | 49.33 | 48.90 | -0.32% | 3,068,433 |
| Jul 25, 2025 | 49.34 | 49.53 | 48.40 | 49.49 | 49.06 | 0.43% | 5,220,000 |
| Jul 24, 2025 | 49.98 | 49.98 | 49.16 | 49.28 | 48.85 | -1.20% | 2,708,417 |
| Jul 23, 2025 | 49.24 | 49.96 | 48.86 | 49.88 | 49.45 | 1.53% | 6,110,146 |
| Jul 22, 2025 | 48.59 | 49.27 | 48.18 | 49.13 | 48.71 | 1.09% | 6,143,352 |
| Jul 21, 2025 | 48.65 | 49.24 | 48.51 | 48.60 | 48.18 | 0.04% | 4,703,033 |
| Jul 18, 2025 | 49.68 | 49.68 | 48.44 | 48.58 | 48.16 | -0.49% | 9,470,100 |