Citizens Financial Group, Inc. Common Stock (CFG)
60.57
+0.00 (0.00%)
NYSE · Last Trade: Apr 2nd, 9:24 AM EDT
Historical Prices For Citizens Financial Group, Inc. Common Stock (CFG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2026 | 60.85 | 61.48 | 60.38 | 60.57 | 5,573,573 | 60.57 |
| 3/31/2026 | 58.60 | 60.22 | 58.03 | 59.97 | 6,238,524 | 59.97 |
| 3/30/2026 | 58.11 | 58.18 | 57.12 | 57.45 | 3,078,905 | 57.45 |
| 3/27/2026 | 58.12 | 58.19 | 57.29 | 57.78 | 4,565,552 | 57.78 |
| 3/26/2026 | 58.81 | 59.36 | 58.33 | 58.56 | 3,581,863 | 58.56 |
| 3/25/2026 | 59.61 | 60.17 | 58.57 | 59.42 | 3,684,018 | 59.42 |
| 3/24/2026 | 57.32 | 59.40 | 57.32 | 58.94 | 5,087,852 | 58.94 |
| 3/23/2026 | 58.72 | 59.12 | 57.92 | 57.98 | 3,508,249 | 57.98 |
| 3/20/2026 | 57.07 | 57.41 | 56.32 | 57.02 | 9,126,840 | 57.02 |
| 3/19/2026 | 56.21 | 57.35 | 55.75 | 57.05 | 4,381,269 | 57.05 |
| 3/18/2026 | 57.00 | 57.75 | 56.30 | 56.63 | 4,114,473 | 56.63 |
| 3/17/2026 | 57.19 | 57.49 | 56.61 | 57.09 | 2,931,292 | 57.09 |
| 3/16/2026 | 56.44 | 57.06 | 56.15 | 56.36 | 4,014,046 | 56.36 |
| 3/13/2026 | 57.26 | 57.59 | 55.49 | 55.64 | 4,595,424 | 55.64 |
| 3/12/2026 | 57.00 | 57.88 | 56.66 | 56.94 | 5,447,773 | 56.94 |
| 3/11/2026 | 58.59 | 58.91 | 57.49 | 58.51 | 4,941,113 | 58.51 |
| 3/10/2026 | 58.40 | 59.83 | 57.44 | 58.89 | 5,688,308 | 58.89 |
| 3/09/2026 | 57.71 | 58.31 | 55.76 | 58.31 | 7,004,956 | 58.31 |
| 3/06/2026 | 57.75 | 58.27 | 56.50 | 58.04 | 6,548,104 | 58.04 |
| 3/05/2026 | 59.42 | 60.20 | 58.80 | 59.54 | 5,327,734 | 59.54 |
| 3/04/2026 | 60.06 | 60.55 | 59.28 | 60.20 | 5,268,734 | 60.20 |
| 3/03/2026 | 59.44 | 60.27 | 58.59 | 59.68 | 6,234,728 | 59.68 |
| 3/02/2026 | 59.15 | 61.40 | 58.61 | 61.09 | 6,182,992 | 61.09 |
| 2/27/2026 | 62.76 | 62.77 | 59.47 | 60.19 | 9,710,026 | 60.19 |
| 2/26/2026 | 63.30 | 64.47 | 63.15 | 63.86 | 5,888,326 | 63.86 |
| 2/25/2026 | 62.89 | 63.39 | 62.35 | 63.06 | 4,071,475 | 63.06 |
| 2/24/2026 | 62.05 | 62.70 | 61.30 | 62.07 | 3,120,508 | 62.07 |
| 2/23/2026 | 65.00 | 65.43 | 61.95 | 62.49 | 5,229,577 | 62.49 |
| 2/20/2026 | 64.50 | 65.38 | 63.97 | 65.29 | 6,185,134 | 65.29 |
| 2/19/2026 | 64.61 | 64.90 | 63.66 | 64.59 | 3,915,806 | 64.59 |
| 2/18/2026 | 64.50 | 65.64 | 64.40 | 65.04 | 5,148,647 | 65.04 |
| 2/17/2026 | 64.91 | 66.29 | 64.32 | 64.39 | 4,324,016 | 64.39 |
| 2/13/2026 | 64.24 | 65.30 | 63.58 | 65.10 | 3,632,702 | 65.10 |
| 2/12/2026 | 67.40 | 67.76 | 63.91 | 64.78 | 6,894,218 | 64.78 |
| 2/11/2026 | 68.12 | 68.79 | 66.10 | 66.86 | 5,392,379 | 66.86 |
| 2/10/2026 | 67.47 | 68.78 | 66.87 | 67.55 | 5,497,314 | 67.55 |
| 2/09/2026 | 67.60 | 68.66 | 67.60 | 67.70 | 4,987,114 | 67.70 |
| 2/06/2026 | 67.51 | 68.36 | 67.19 | 68.12 | 4,966,514 | 68.12 |
| 2/05/2026 | 66.00 | 66.79 | 65.46 | 66.62 | 5,341,320 | 66.62 |
| 2/04/2026 | 65.85 | 67.50 | 65.85 | 66.60 | 6,701,606 | 66.60 |
| 2/03/2026 | 65.24 | 66.18 | 64.64 | 65.97 | 6,682,179 | 65.97 |
| 2/02/2026 | 63.02 | 64.99 | 62.71 | 64.86 | 5,119,689 | 64.86 |
| 1/30/2026 | 63.08 | 63.76 | 62.60 | 62.98 | 6,680,225 | 62.98 |
| 1/29/2026 | 63.38 | 64.13 | 62.64 | 63.49 | 4,371,012 | 63.49 |
| 1/28/2026 | 63.44 | 63.60 | 62.54 | 62.92 | 3,993,675 | 62.92 |
| 1/27/2026 | 62.93 | 63.47 | 62.54 | 63.42 | 3,596,184 | 63.42 |
| 1/26/2026 | 62.83 | 63.34 | 62.25 | 62.52 | 5,114,358 | 62.52 |
| 1/23/2026 | 63.88 | 63.98 | 62.22 | 62.64 | 5,204,998 | 62.64 |
| 1/22/2026 | 64.37 | 65.88 | 64.02 | 64.25 | 7,203,323 | 64.25 |
| 1/21/2026 | 60.75 | 64.27 | 60.33 | 64.06 | 11,627,840 | 64.06 |
| 1/20/2026 | 59.99 | 60.86 | 59.50 | 59.81 | 9,470,250 | 59.81 |
| 1/16/2026 | 60.50 | 61.34 | 60.45 | 60.82 | 6,552,444 | 60.82 |
| 1/15/2026 | 59.92 | 61.03 | 59.92 | 60.61 | 5,315,967 | 60.61 |
| 1/14/2026 | 59.57 | 60.17 | 58.91 | 59.93 | 5,673,361 | 59.93 |
| 1/13/2026 | 60.50 | 60.77 | 59.69 | 59.78 | 4,799,239 | 59.78 |
| 1/12/2026 | 59.81 | 60.54 | 59.46 | 60.20 | 4,343,252 | 60.20 |
| 1/09/2026 | 61.35 | 61.77 | 60.49 | 60.53 | 3,720,992 | 60.53 |
| 1/08/2026 | 60.83 | 62.16 | 60.47 | 61.23 | 4,712,231 | 61.23 |
| 1/07/2026 | 62.05 | 62.14 | 60.81 | 60.99 | 4,830,197 | 60.99 |
| 1/06/2026 | 60.86 | 62.15 | 60.70 | 62.14 | 4,326,203 | 62.14 |
| 1/05/2026 | 59.88 | 61.58 | 59.48 | 61.05 | 5,841,809 | 61.05 |
| 1/02/2026 | 58.46 | 59.65 | 58.25 | 59.39 | 6,862,756 | 59.39 |