Citizens Financial Group, Inc.
CFG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $70.66 | $70.83 | $69.17 | $70.48 | +1.22% | 2.21M |
| Sep 10, 2026 | $69.00 | $69.71 | $68.63 | $69.63 | +0.37% | 5.82M |
| Sep 9, 2026 | $69.25 | $70.18 | $68.45 | $69.37 | -0.89% | 2.56M |
| Sep 8, 2026 | $70.59 | $71.00 | $69.96 | $69.99 | -1.12% | 2.74M |
| Sep 4, 2026 | $70.41 | $71.14 | $70.41 | $70.78 | -0.07% | 1.95M |
| Sep 3, 2026 | $69.01 | $71.18 | $69.01 | $70.83 | +1.50% | 2.87M |
| Sep 2, 2026 | $68.42 | $70.71 | $68.41 | $69.78 | +2.38% | 5.06M |
| Sep 1, 2026 | $68.58 | $69.32 | $67.67 | $68.16 | -1.03% | 3.50M |
| Aug 31, 2026 | $69.36 | $69.37 | $68.40 | $68.87 | -1.20% | 4.78M |
| Aug 28, 2026 | $70.65 | $71.00 | $69.67 | $69.71 | -0.67% | 2.39M |
| Aug 27, 2026 | $69.72 | $70.49 | $69.33 | $70.18 | -0.44% | 2.29M |
| Aug 26, 2026 | $70.06 | $70.71 | $69.77 | $70.49 | +0.95% | 1.53M |
| Aug 25, 2026 | $70.35 | $70.35 | $69.58 | $69.83 | -0.57% | 2.06M |
| Aug 24, 2026 | $69.95 | $70.93 | $69.84 | $70.23 | +0.53% | 2.30M |
| Aug 21, 2026 | $70.38 | $70.70 | $69.30 | $69.86 | +0.22% | 4.38M |
| Aug 20, 2026 | $70.51 | $70.81 | $69.68 | $69.71 | -1.48% | 2.12M |
| Aug 19, 2026 | $73.74 | $73.90 | $70.65 | $70.76 | -3.68% | 3.28M |
| Aug 18, 2026 | $74.65 | $74.99 | $73.11 | $73.46 | -1.14% | 2.90M |
| Aug 17, 2026 | $74.40 | $75.33 | $74.31 | $74.31 | -0.56% | 3.00M |
| Aug 14, 2026 | $73.86 | $74.86 | $73.62 | $74.73 | +0.84% | 1.92M |
| Aug 13, 2026 | $74.35 | $74.69 | $73.85 | $74.11 | +0.27% | 3.73M |
| Aug 12, 2026 | $73.44 | $74.23 | $72.96 | $73.91 | +1.26% | 2.62M |
| Aug 11, 2026 | $72.78 | $73.48 | $72.39 | $72.99 | +0.44% | 4.26M |
| Aug 10, 2026 | $72.17 | $72.91 | $71.87 | $72.67 | 0.00% | 2.07M |
| Aug 7, 2026 | $72.03 | $72.94 | $71.59 | $72.67 | +0.33% | 2.00M |
| Aug 6, 2026 | $74.25 | $74.48 | $72.23 | $72.43 | -1.59% | 3.91M |
| Aug 5, 2026 | $74.01 | $74.54 | $73.52 | $73.60 | -0.11% | 2.50M |
| Aug 4, 2026 | $72.56 | $74.19 | $72.56 | $73.68 | +1.35% | 3.43M |
| Aug 3, 2026 | $71.67 | $72.76 | $71.53 | $72.70 | +1.47% | 2.73M |
| Jul 31, 2026 | $71.90 | $72.31 | $71.24 | $71.65 | -0.11% | 2.74M |
| Jul 30, 2026 | $71.65 | $71.91 | $70.04 | $71.73 | +0.59% | 5.41M |
| Jul 29, 2026 | $72.12 | $72.92 | $71.30 | $71.31 | -2.23% | 4.13M |
| Jul 28, 2026 | $71.33 | $73.07 | $71.16 | $72.94 | +2.59% | 5.13M |
| Jul 27, 2026 | $72.23 | $72.86 | $70.58 | $71.10 | -1.09% | 3.64M |
| Jul 24, 2026 | $71.90 | $72.33 | $71.45 | $71.88 | +0.11% | 2.94M |
| Jul 23, 2026 | $71.52 | $72.16 | $70.70 | $71.80 | -0.88% | 4.99M |
| Jul 22, 2026 | $71.81 | $72.56 | $71.72 | $72.44 | +0.61% | 3.47M |
| Jul 21, 2026 | $71.81 | $73.70 | $70.80 | $72.00 | +0.70% | 4.91M |
| Jul 20, 2026 | $72.62 | $73.10 | $71.48 | $71.50 | -1.23% | 4.26M |
| Jul 17, 2026 | $73.89 | $74.16 | $71.83 | $72.39 | -2.70% | 6.64M |
| Jul 16, 2026 | $73.80 | $74.70 | $72.33 | $74.40 | +4.61% | 9.76M |
| Jul 15, 2026 | $70.60 | $71.23 | $70.34 | $71.12 | +1.14% | 5.13M |
| Jul 14, 2026 | $70.77 | $71.39 | $69.65 | $70.32 | -0.06% | 4.94M |
| Jul 13, 2026 | $70.49 | $70.70 | $69.54 | $70.36 | +0.03% | 4.05M |
| Jul 10, 2026 | $70.23 | $70.67 | $69.74 | $70.34 | +0.69% | 3.69M |
| Jul 9, 2026 | $69.07 | $70.16 | $68.84 | $69.86 | +1.90% | 5.09M |
| Jul 8, 2026 | $70.84 | $70.84 | $67.96 | $68.56 | -4.49% | 9.02M |
| Jul 7, 2026 | $72.94 | $72.94 | $71.60 | $71.78 | -0.46% | 5.81M |
| Jul 6, 2026 | $70.35 | $72.12 | $70.35 | $72.11 | +1.59% | 4.70M |
| Jul 2, 2026 | $72.46 | $72.46 | $70.46 | $70.98 | -1.17% | 5.12M |
| Jul 1, 2026 | $69.58 | $72.16 | $69.51 | $71.82 | +2.50% | 5.74M |
| Jun 30, 2026 | $70.18 | $70.29 | $69.49 | $70.07 | -0.51% | 4.73M |
| Jun 29, 2026 | $70.09 | $70.79 | $69.96 | $70.43 | +0.04% | 3.31M |
| Jun 26, 2026 | $70.99 | $71.03 | $69.75 | $70.40 | -0.37% | 4.70M |
| Jun 25, 2026 | $69.80 | $71.21 | $69.80 | $70.66 | +1.73% | 5.13M |
| Jun 24, 2026 | $69.10 | $69.95 | $69.00 | $69.46 | +0.68% | 4.45M |
| Jun 23, 2026 | $67.75 | $69.09 | $67.46 | $68.99 | +1.47% | 4.39M |
| Jun 22, 2026 | $67.49 | $68.58 | $67.16 | $67.99 | +1.36% | 3.63M |
| Jun 18, 2026 | $67.15 | $67.76 | $66.78 | $67.08 | +0.45% | 7.89M |
| Jun 17, 2026 | $67.27 | $68.30 | $66.42 | $66.78 | — | 4.91M |
