Citizens Financial Group ... (CFG)
NYSE: CFG
· Real-Time Price · USD
53.84
0.86 (1.62%)
At close: Oct 03, 2025, 3:59 PM
54.00
0.31%
After-hours: Oct 03, 2025, 07:27 PM EDT
CFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.39 | 53.96 | 53.16 | 53.82 | 53.82 | 1.59% | 6,815,224 |
| Oct 2, 2025 | 52.58 | 53.13 | 52.34 | 52.98 | 52.98 | 0.46% | 3,322,052 |
| Oct 1, 2025 | 53.26 | 53.36 | 52.43 | 52.74 | 52.74 | -0.79% | 3,935,513 |
| Sep 30, 2025 | 53.76 | 54.00 | 52.21 | 53.16 | 53.16 | -0.91% | 4,843,848 |
| Sep 29, 2025 | 54.50 | 54.50 | 52.93 | 53.65 | 53.65 | 0.51% | 4,604,736 |
| Sep 26, 2025 | 53.26 | 53.67 | 52.82 | 53.38 | 53.38 | 0.93% | 3,311,876 |
| Sep 25, 2025 | 52.83 | 53.16 | 52.55 | 52.89 | 52.89 | -0.49% | 4,490,300 |
| Sep 24, 2025 | 53.12 | 53.59 | 52.46 | 53.15 | 53.15 | 0.08% | 4,058,752 |
| Sep 23, 2025 | 52.72 | 53.89 | 52.59 | 53.11 | 53.11 | 1.07% | 4,515,700 |
| Sep 22, 2025 | 53.00 | 53.57 | 52.28 | 52.55 | 52.55 | -1.87% | 3,353,929 |
| Sep 19, 2025 | 53.58 | 53.78 | 53.19 | 53.55 | 53.55 | -0.17% | 9,097,701 |
| Sep 18, 2025 | 52.61 | 53.76 | 52.30 | 53.64 | 53.64 | 2.62% | 6,609,043 |
| Sep 17, 2025 | 51.15 | 53.00 | 51.15 | 52.27 | 52.27 | 2.23% | 6,756,219 |
| Sep 16, 2025 | 51.42 | 51.42 | 50.42 | 51.13 | 51.13 | -0.41% | 4,780,000 |
| Sep 15, 2025 | 51.86 | 52.04 | 51.24 | 51.34 | 51.34 | -0.93% | 2,861,840 |
| Sep 12, 2025 | 51.67 | 52.08 | 51.50 | 51.82 | 51.82 | 0.12% | 3,733,200 |
| Sep 11, 2025 | 51.81 | 52.11 | 51.41 | 51.76 | 51.76 | -0.10% | 4,398,066 |
| Sep 10, 2025 | 52.01 | 52.14 | 51.50 | 51.81 | 51.81 | 0.19% | 3,332,400 |
| 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 |
Page 1 of 136