Citizens Financial Group, Inc. (CFG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 72.03 | 72.94 | 71.59 | 72.67 | +0.33% | 1,999,700 |
| 2026-08-06 | 74.25 | 74.48 | 72.23 | 72.43 | -1.59% | 3,912,000 |
| 2026-08-05 | 74.01 | 74.53 | 73.52 | 73.60 | -0.11% | 2,504,600 |
| 2026-08-04 | 72.56 | 74.19 | 72.56 | 73.68 | +1.35% | 3,430,300 |
| 2026-08-03 | 71.67 | 72.76 | 71.53 | 72.70 | +1.47% | 2,734,500 |
| 2026-07-31 | 71.90 | 72.31 | 71.24 | 71.65 | -0.11% | 2,741,800 |
| 2026-07-30 | 71.65 | 71.91 | 70.04 | 71.73 | +0.59% | 5,413,900 |
| 2026-07-29 | 72.12 | 72.92 | 71.30 | 71.31 | -2.23% | 4,133,200 |
| 2026-07-28 | 71.33 | 73.07 | 71.16 | 72.94 | +2.59% | 5,126,000 |
| 2026-07-27 | 72.23 | 72.86 | 70.58 | 71.10 | -1.09% | 3,643,100 |
| 2026-07-24 | 71.90 | 72.33 | 71.45 | 71.88 | +0.11% | 2,938,000 |
| 2026-07-23 | 71.52 | 72.16 | 70.70 | 71.80 | -0.88% | 4,985,500 |
| 2026-07-22 | 71.81 | 72.56 | 71.72 | 72.44 | +0.61% | 3,466,000 |
| 2026-07-21 | 71.81 | 73.70 | 70.80 | 72.00 | +0.70% | 4,912,100 |
| 2026-07-20 | 72.62 | 73.09 | 71.48 | 71.50 | -1.23% | 4,260,300 |
| 2026-07-17 | 73.89 | 74.16 | 71.83 | 72.39 | -2.70% | 6,637,700 |
| 2026-07-16 | 73.80 | 74.70 | 72.33 | 74.40 | +4.61% | 9,763,200 |
| 2026-07-15 | 70.60 | 71.22 | 70.34 | 71.12 | +1.14% | 5,129,500 |
| 2026-07-14 | 70.77 | 71.39 | 69.65 | 70.32 | -0.06% | 4,940,700 |
| 2026-07-13 | 70.49 | 70.70 | 69.54 | 70.36 | +0.03% | 4,052,400 |
| 2026-07-10 | 70.23 | 70.67 | 69.73 | 70.34 | +0.69% | 3,690,600 |
| 2026-07-09 | 69.07 | 70.16 | 68.83 | 69.86 | +1.90% | 5,085,500 |
| 2026-07-08 | 70.84 | 70.84 | 67.96 | 68.56 | -4.49% | 9,015,100 |
| 2026-07-07 | 72.94 | 72.94 | 71.60 | 71.78 | -0.46% | 5,807,200 |
| 2026-07-06 | 70.35 | 72.12 | 70.35 | 72.11 | +1.59% | 4,704,800 |
| 2026-07-02 | 72.46 | 72.46 | 70.46 | 70.98 | -1.17% | 5,118,000 |
| 2026-07-01 | 69.58 | 72.16 | 69.51 | 71.82 | +2.50% | 5,744,100 |
| 2026-06-30 | 70.18 | 70.29 | 69.49 | 70.07 | -0.51% | 4,727,796 |
| 2026-06-29 | 70.09 | 70.79 | 69.96 | 70.43 | +0.04% | 3,305,384 |
| 2026-06-26 | 70.99 | 71.03 | 69.75 | 70.40 | -0.37% | 4,697,200 |
| 2026-06-25 | 69.80 | 71.20 | 69.80 | 70.66 | +1.73% | 5,124,400 |
| 2026-06-24 | 69.10 | 69.95 | 69.00 | 69.46 | +0.68% | 4,447,200 |
| 2026-06-23 | 67.75 | 69.08 | 67.46 | 68.99 | +1.47% | 4,390,900 |
| 2026-06-22 | 67.49 | 68.58 | 67.16 | 67.99 | +1.36% | 3,630,500 |
| 2026-06-18 | 67.15 | 67.76 | 66.78 | 67.08 | +0.45% | 7,885,400 |
| 2026-06-17 | 67.27 | 68.30 | 66.42 | 66.78 | -0.73% | 4,914,300 |
| 2026-06-16 | 66.98 | 67.64 | 66.71 | 67.27 | +0.93% | 4,488,700 |
| 2026-06-15 | 68.69 | 68.75 | 66.53 | 66.65 | -1.48% | 4,408,800 |
| 2026-06-12 | 67.45 | 67.88 | 66.88 | 67.65 | +1.71% | 4,065,200 |
| 2026-06-11 | 65.26 | 66.58 | 65.05 | 66.51 | +2.39% | 3,937,600 |
| 2026-06-10 | 65.81 | 66.86 | 64.93 | 64.96 | -1.08% | 5,277,900 |
| 2026-06-09 | 64.90 | 66.06 | 64.54 | 65.67 | +2.05% | 5,180,400 |
| 2026-06-08 | 64.31 | 64.95 | 63.78 | 64.35 | +0.58% | 4,388,100 |
| 2026-06-05 | 63.94 | 64.57 | 63.59 | 63.98 | +0.13% | 3,671,500 |
| 2026-06-04 | 62.30 | 63.94 | 62.16 | 63.90 | +3.85% | 5,161,600 |
| 2026-06-03 | 62.01 | 62.21 | 61.21 | 61.53 | -1.25% | 3,302,800 |
| 2026-06-02 | 60.67 | 62.44 | 60.56 | 62.31 | +2.52% | 5,800,400 |
| 2026-06-01 | 61.25 | 61.50 | 60.27 | 60.78 | -2.38% | 5,423,100 |
| 2026-05-29 | 61.03 | 62.52 | 61.03 | 62.26 | -0.24% | 8,592,000 |
| 2026-05-28 | 63.70 | 63.70 | 61.87 | 62.41 | -1.06% | 4,752,500 |
| 2026-05-27 | 63.67 | 63.97 | 62.85 | 63.08 | -0.90% | 2,230,400 |
| 2026-05-26 | 63.24 | 64.03 | 63.10 | 63.65 | +1.21% | 3,550,400 |
| 2026-05-22 | 62.77 | 63.41 | 62.62 | 62.89 | +0.18% | 2,741,200 |
| 2026-05-21 | 62.44 | 62.98 | 62.05 | 62.78 | -0.08% | 3,028,500 |
| 2026-05-20 | 61.83 | 63.02 | 60.96 | 62.83 | +2.45% | 3,583,800 |
| 2026-05-19 | 61.19 | 61.63 | 60.18 | 61.33 | +0.28% | 4,013,000 |
| 2026-05-18 | 61.05 | 61.64 | 60.88 | 61.16 | +0.49% | 3,198,700 |
| 2026-05-15 | 61.14 | 61.36 | 59.74 | 60.86 | -0.52% | 4,159,900 |
| 2026-05-14 | 60.83 | 61.73 | 60.83 | 61.18 | +1.24% | 2,418,700 |
| 2026-05-13 | 61.79 | 62.36 | 60.35 | 60.43 | -2.45% | 3,258,000 |
| 2026-05-12 | 62.16 | 62.44 | 61.13 | 61.95 | -0.34% | 4,120,400 |
| 2026-05-11 | 64.29 | 64.29 | 61.95 | 62.16 | -2.46% | 5,528,100 |
| 2026-05-08 | 64.52 | 64.88 | 63.38 | 63.73 | -0.76% | 3,749,000 |
| 2026-05-07 | 65.53 | 66.00 | 64.14 | 64.22 | -2.13% | 4,656,100 |
| 2026-05-06 | 64.90 | 65.93 | 64.90 | 65.62 | +1.96% | 5,153,500 |
| 2026-05-05 | 63.77 | 64.71 | 63.45 | 64.36 | +1.26% | 3,689,700 |
| 2026-05-04 | 63.96 | 64.36 | 63.34 | 63.56 | -1.33% | 3,205,400 |
| 2026-05-01 | 64.75 | 65.15 | 64.14 | 64.42 | -0.97% | 2,614,000 |
| 2026-04-30 | 63.82 | 65.28 | 63.39 | 65.05 | +1.01% | 3,980,700 |
| 2026-04-29 | 65.29 | 65.55 | 64.19 | 64.40 | -0.91% | 3,210,900 |
| 2026-04-28 | 65.45 | 65.85 | 64.55 | 64.99 | +0.32% | 4,694,400 |
| 2026-04-27 | 64.36 | 65.09 | 63.98 | 64.78 | +1.55% | 3,076,200 |
| 2026-04-24 | 65.21 | 65.21 | 63.62 | 63.79 | -2.12% | 3,845,400 |
| 2026-04-23 | 65.39 | 65.76 | 64.07 | 65.17 | +0.02% | 4,755,500 |
| 2026-04-22 | 65.85 | 66.14 | 64.94 | 65.16 | -0.21% | 5,980,100 |
| 2026-04-21 | 66.00 | 66.85 | 65.07 | 65.30 | -0.70% | 5,606,200 |
| 2026-04-20 | 64.01 | 65.89 | 64.01 | 65.76 | +2.03% | 4,846,100 |
| 2026-04-17 | 65.12 | 66.06 | 64.20 | 64.45 | +0.06% | 9,595,300 |
| 2026-04-16 | 64.00 | 65.36 | 63.95 | 64.41 | -1.20% | 7,469,100 |
| 2026-04-15 | 65.02 | 65.65 | 64.33 | 65.19 | +0.49% | 4,787,800 |
| 2026-04-14 | 64.70 | 65.21 | 64.11 | 64.87 | +0.17% | 4,475,300 |
| 2026-04-13 | 63.62 | 64.80 | 63.29 | 64.76 | +0.92% | 3,542,300 |
| 2026-04-10 | 64.89 | 64.92 | 64.11 | 64.17 | -1.23% | 4,021,900 |
| 2026-04-09 | 63.46 | 65.27 | 63.46 | 64.97 | +1.87% | 4,671,000 |
| 2026-04-08 | 63.70 | 64.20 | 63.21 | 63.78 | +3.54% | 5,466,200 |
| 2026-04-07 | 61.03 | 61.75 | 60.93 | 61.60 | +0.31% | 4,102,000 |
| 2026-04-06 | 60.93 | 61.45 | 60.63 | 61.41 | +0.69% | 2,650,300 |
| 2026-04-02 | 59.47 | 61.05 | 59.00 | 60.99 | +0.69% | 3,760,400 |
| 2026-04-01 | 60.85 | 61.48 | 60.38 | 60.57 | +1.00% | 5,573,300 |
| 2026-03-31 | 58.60 | 60.22 | 58.03 | 59.97 | +4.39% | 6,238,500 |
| 2026-03-30 | 58.11 | 58.18 | 57.12 | 57.45 | -0.57% | 3,078,900 |
| 2026-03-27 | 58.12 | 58.19 | 57.29 | 57.78 | -1.33% | 4,565,400 |
| 2026-03-26 | 58.81 | 59.36 | 58.33 | 58.56 | -1.45% | 3,581,900 |
| 2026-03-25 | 59.61 | 60.17 | 58.57 | 59.42 | +0.81% | 3,684,000 |
| 2026-03-24 | 57.32 | 59.40 | 57.32 | 58.94 | +1.66% | 5,087,600 |
| 2026-03-23 | 58.72 | 59.12 | 57.92 | 57.98 | +1.68% | 3,508,200 |
| 2026-03-20 | 57.07 | 57.41 | 56.32 | 57.02 | -0.05% | 9,118,400 |
| 2026-03-19 | 56.21 | 57.35 | 55.75 | 57.05 | +0.74% | 4,381,200 |
| 2026-03-18 | 57.00 | 57.75 | 56.30 | 56.63 | -0.81% | 4,114,400 |
| 2026-03-17 | 57.19 | 57.49 | 56.61 | 57.09 | +1.30% | 2,931,300 |
| 2026-03-16 | 56.44 | 57.06 | 56.15 | 56.36 | +1.29% | 4,014,700 |
| 2026-03-13 | 57.26 | 57.59 | 55.49 | 55.64 | -2.28% | 4,595,300 |
| 2026-03-12 | 57.00 | 57.88 | 56.66 | 56.94 | -2.68% | 5,438,200 |
| 2026-03-11 | 58.59 | 58.91 | 57.49 | 58.51 | -0.65% | 4,931,800 |
| 2026-03-10 | 58.40 | 59.83 | 57.44 | 58.89 | +0.99% | 5,688,400 |
| 2026-03-09 | 57.71 | 58.31 | 55.76 | 58.31 | +0.47% | 7,005,000 |
| 2026-03-06 | 57.75 | 58.27 | 56.50 | 58.04 | -2.52% | 6,548,100 |
| 2026-03-05 | 59.42 | 60.20 | 58.80 | 59.54 | -1.10% | 5,327,700 |
| 2026-03-04 | 60.06 | 60.55 | 59.28 | 60.20 | +0.87% | 5,267,700 |
| 2026-03-03 | 59.44 | 60.27 | 58.59 | 59.68 | -2.31% | 6,784,000 |
| 2026-03-02 | 59.15 | 61.40 | 58.61 | 61.09 | +1.50% | 6,283,400 |
| 2026-02-27 | 62.77 | 62.77 | 59.47 | 60.19 | -5.75% | 9,710,000 |
| 2026-02-26 | 63.30 | 64.47 | 63.15 | 63.86 | +1.27% | 5,959,700 |
| 2026-02-25 | 62.89 | 63.39 | 62.35 | 63.06 | +1.59% | 4,071,500 |
| 2026-02-24 | 62.05 | 62.70 | 61.30 | 62.07 | -0.67% | 3,120,500 |
| 2026-02-23 | 65.00 | 65.43 | 61.95 | 62.49 | -4.29% | 5,229,600 |
| 2026-02-20 | 64.50 | 65.38 | 63.97 | 65.29 | +1.08% | 6,185,100 |
| 2026-02-19 | 64.61 | 64.90 | 63.66 | 64.59 | -0.69% | 4,002,700 |
| 2026-02-18 | 64.50 | 65.64 | 64.40 | 65.04 | +1.01% | 5,148,600 |
| 2026-02-17 | 64.91 | 66.29 | 64.32 | 64.39 | -1.09% | 4,405,100 |
| 2026-02-13 | 64.24 | 65.30 | 63.58 | 65.10 | +0.49% | 3,632,700 |
| 2026-02-12 | 67.40 | 67.76 | 63.91 | 64.78 | -3.11% | 6,981,500 |
| 2026-02-11 | 68.12 | 68.79 | 66.10 | 66.86 | -1.02% | 5,477,900 |
| 2026-02-10 | 67.47 | 68.78 | 66.87 | 67.55 | -0.22% | 5,497,300 |
| 2026-02-09 | 67.60 | 68.66 | 67.60 | 67.70 | -0.62% | 4,987,100 |
| 2026-02-06 | 67.51 | 68.36 | 67.19 | 68.12 | +2.25% | 4,966,500 |
| 2026-02-05 | 66.00 | 66.79 | 65.46 | 66.62 | +0.03% | 5,342,100 |
| 2026-02-04 | 65.85 | 67.50 | 65.85 | 66.60 | +0.95% | 6,788,000 |
| 2026-02-03 | 65.24 | 66.18 | 64.64 | 65.97 | +1.71% | 6,789,600 |
| 2026-02-02 | 63.02 | 64.99 | 62.71 | 64.86 | +2.99% | 5,208,900 |
| 2026-01-30 | 63.08 | 63.76 | 62.60 | 62.98 | -0.80% | 6,680,200 |
| 2026-01-29 | 63.38 | 64.13 | 62.64 | 63.49 | +0.91% | 4,371,000 |
| 2026-01-28 | 63.44 | 63.60 | 62.54 | 62.92 | -0.79% | 3,993,700 |
| 2026-01-27 | 62.93 | 63.47 | 62.54 | 63.42 | +1.44% | 3,596,200 |
| 2026-01-26 | 62.83 | 63.34 | 62.25 | 62.52 | -0.19% | 5,114,400 |
| 2026-01-23 | 63.88 | 63.98 | 62.22 | 62.64 | -2.51% | 5,204,900 |
| 2026-01-22 | 64.37 | 65.88 | 64.02 | 64.25 | +0.30% | 7,203,500 |
| 2026-01-21 | 60.75 | 64.27 | 60.33 | 64.06 | +7.11% | 11,726,800 |
| 2026-01-20 | 59.99 | 60.86 | 59.50 | 59.81 | -1.66% | 9,470,000 |
| 2026-01-16 | 60.50 | 61.34 | 60.45 | 60.82 | +0.35% | 6,552,400 |
| 2026-01-15 | 59.92 | 61.03 | 59.92 | 60.61 | +1.13% | 5,423,800 |
| 2026-01-14 | 59.57 | 60.17 | 58.91 | 59.93 | +0.25% | 5,675,200 |
| 2026-01-13 | 60.50 | 60.77 | 59.69 | 59.78 | -0.70% | 4,903,200 |
| 2026-01-12 | 59.81 | 60.54 | 59.46 | 60.20 | -0.55% | 4,343,200 |
| 2026-01-09 | 61.35 | 61.77 | 60.49 | 60.53 | -1.14% | 3,718,700 |
| 2026-01-08 | 60.83 | 62.16 | 60.47 | 61.23 | +0.39% | 4,813,800 |
| 2026-01-07 | 62.05 | 62.14 | 60.81 | 60.99 | -1.85% | 4,830,200 |
| 2026-01-06 | 60.86 | 62.15 | 60.70 | 62.14 | +1.79% | 4,326,200 |
| 2026-01-05 | 59.88 | 61.58 | 59.48 | 61.05 | +2.80% | 5,841,800 |
| 2026-01-02 | 58.46 | 59.65 | 58.25 | 59.39 | +1.68% | 6,862,700 |
| 2025-12-31 | 58.87 | 59.11 | 58.39 | 58.41 | -0.92% | 2,396,300 |
| 2025-12-30 | 59.25 | 59.33 | 58.72 | 58.95 | -0.32% | 2,064,900 |
| 2025-12-29 | 59.85 | 59.95 | 59.09 | 59.14 | -1.15% | 2,331,500 |
| 2025-12-26 | 59.86 | 60.00 | 59.52 | 59.83 | -0.05% | 1,891,800 |
| 2025-12-24 | 59.69 | 60.01 | 59.36 | 59.86 | +0.59% | 1,111,600 |
| 2025-12-23 | 59.96 | 60.10 | 59.47 | 59.51 | -0.62% | 3,023,300 |
| 2025-12-22 | 59.33 | 59.90 | 59.30 | 59.88 | +1.17% | 3,170,500 |
| 2025-12-19 | 58.63 | 59.33 | 58.49 | 59.19 | +1.34% | 6,614,300 |
| 2025-12-18 | 58.81 | 59.16 | 58.09 | 58.41 | -0.34% | 4,092,100 |
| 2025-12-17 | 58.38 | 59.05 | 58.18 | 58.61 | +0.81% | 4,661,200 |
| 2025-12-16 | 58.56 | 58.75 | 57.91 | 58.14 | -0.51% | 4,225,200 |
| 2025-12-15 | 58.63 | 59.22 | 58.23 | 58.44 | +0.09% | 4,708,800 |
| 2025-12-12 | 58.75 | 58.90 | 57.74 | 58.39 | +0.07% | 5,720,900 |
| 2025-12-11 | 57.75 | 59.30 | 57.63 | 58.35 | -0.19% | 7,920,600 |
| 2025-12-10 | 56.08 | 58.76 | 55.98 | 58.46 | +4.50% | 10,233,700 |
| 2025-12-09 | 55.71 | 56.73 | 55.09 | 55.94 | +0.32% | 8,558,400 |
| 2025-12-08 | 55.64 | 56.44 | 55.46 | 55.76 | +0.54% | 6,308,600 |
| 2025-12-05 | 55.67 | 56.17 | 55.44 | 55.46 | -0.75% | 5,209,500 |
| 2025-12-04 | 55.45 | 56.05 | 55.45 | 55.88 | +0.36% | 4,650,700 |
| 2025-12-03 | 54.85 | 55.71 | 54.60 | 55.68 | +1.87% | 5,552,100 |
| 2025-12-02 | 54.92 | 55.09 | 54.27 | 54.66 | +0.15% | 5,450,400 |
| 2025-12-01 | 53.93 | 54.95 | 53.78 | 54.58 | +0.89% | 5,027,800 |
| 2025-11-28 | 54.17 | 54.41 | 54.04 | 54.10 | +0.22% | 1,508,100 |
| 2025-11-26 | 54.19 | 54.64 | 53.98 | 53.98 | -0.39% | 3,514,300 |
| 2025-11-25 | 53.19 | 54.45 | 52.99 | 54.19 | +2.65% | 4,337,600 |
| 2025-11-24 | 52.14 | 52.94 | 51.97 | 52.79 | +0.94% | 3,938,800 |
| 2025-11-21 | 50.94 | 52.58 | 50.75 | 52.30 | +3.16% | 5,335,700 |
| 2025-11-20 | 51.80 | 52.66 | 50.61 | 50.70 | -0.90% | 4,184,100 |
| 2025-11-19 | 50.42 | 51.27 | 50.20 | 51.16 | +1.45% | 3,412,700 |
| 2025-11-18 | 49.28 | 50.94 | 49.00 | 50.43 | +1.45% | 4,497,700 |
| 2025-11-17 | 51.45 | 51.77 | 49.42 | 49.71 | -3.83% | 4,963,100 |
| 2025-11-14 | 51.41 | 51.98 | 50.86 | 51.69 | -0.04% | 3,462,000 |
| 2025-11-13 | 52.33 | 52.79 | 51.60 | 51.71 | -1.80% | 3,052,500 |
| 2025-11-12 | 52.37 | 53.49 | 52.35 | 52.66 | +0.80% | 3,888,800 |
| 2025-11-11 | 52.35 | 52.73 | 51.92 | 52.24 | -0.21% | 2,944,400 |
| 2025-11-10 | 51.92 | 52.58 | 51.69 | 52.35 | +1.26% | 3,369,300 |
| 2025-11-07 | 50.53 | 51.71 | 50.34 | 51.70 | +1.57% | 3,539,400 |
| 2025-11-06 | 51.20 | 51.96 | 50.60 | 50.90 | -1.05% | 4,314,800 |
| 2025-11-05 | 50.65 | 51.90 | 50.32 | 51.44 | +1.40% | 3,054,900 |
| 2025-11-04 | 50.52 | 51.19 | 50.03 | 50.73 | -0.55% | 3,579,200 |
| 2025-11-03 | 50.78 | 51.01 | 50.10 | 51.01 | +0.28% | 3,892,300 |
| 2025-10-31 | 50.22 | 51.05 | 50.03 | 50.87 | +0.59% | 3,184,200 |
| 2025-10-30 | 50.37 | 51.49 | 50.20 | 50.57 | +0.28% | 3,546,300 |
| 2025-10-29 | 50.30 | 51.26 | 50.04 | 50.43 | -1.75% | 3,254,200 |
| 2025-10-28 | 51.83 | 51.83 | 51.06 | 51.33 | -1.12% | 3,825,900 |
| 2025-10-27 | 52.50 | 52.92 | 51.41 | 51.91 | -0.52% | 5,067,900 |
| 2025-10-24 | 51.44 | 52.52 | 51.30 | 52.18 | +2.39% | 3,134,900 |
| 2025-10-23 | 50.70 | 51.21 | 50.47 | 50.96 | +0.67% | 4,075,100 |
| 2025-10-22 | 51.14 | 51.32 | 50.30 | 50.62 | -0.41% | 4,239,100 |
| 2025-10-21 | 50.18 | 51.13 | 50.07 | 50.83 | +1.07% | 3,960,300 |
| 2025-10-20 | 49.47 | 50.49 | 49.40 | 50.29 | +1.99% | 4,137,200 |
| 2025-10-17 | 48.77 | 49.61 | 48.30 | 49.31 | +1.90% | 9,379,200 |
| 2025-10-16 | 51.88 | 51.88 | 47.95 | 48.39 | -6.40% | 8,385,600 |
| 2025-10-15 | 53.00 | 53.30 | 51.01 | 51.70 | -0.19% | 7,970,400 |
| 2025-10-14 | 50.00 | 51.99 | 50.00 | 51.80 | +3.08% | 6,943,300 |
| 2025-10-13 | 50.12 | 50.51 | 49.71 | 50.25 | +2.03% | 3,521,500 |
| 2025-10-10 | 52.06 | 52.30 | 49.21 | 49.25 | -5.01% | 5,751,400 |
| 2025-10-09 | 52.56 | 52.68 | 51.76 | 51.85 | -0.31% | 7,662,500 |
| 2025-10-08 | 53.51 | 53.51 | 51.99 | 52.01 | -2.11% | 6,304,000 |
| 2025-10-07 | 54.32 | 54.45 | 53.05 | 53.13 | -1.61% | 4,403,100 |
| 2025-10-06 | 54.20 | 55.24 | 53.52 | 54.00 | +0.33% | 4,402,100 |
| 2025-10-03 | 53.39 | 53.95 | 53.16 | 53.82 | +1.59% | 6,819,100 |
| 2025-10-02 | 52.58 | 53.13 | 52.34 | 52.98 | +0.46% | 3,322,000 |
| 2025-10-01 | 53.26 | 53.36 | 52.43 | 52.74 | -0.79% | 3,935,400 |
| 2025-09-30 | 53.76 | 54.00 | 52.20 | 53.16 | -0.91% | 4,843,700 |
| 2025-09-29 | 54.50 | 54.50 | 52.93 | 53.65 | +0.51% | 4,604,600 |
| 2025-09-26 | 53.26 | 53.67 | 52.82 | 53.38 | +0.93% | 3,311,800 |
| 2025-09-25 | 52.83 | 53.16 | 52.55 | 52.89 | -0.49% | 4,490,300 |
| 2025-09-24 | 53.12 | 53.59 | 52.46 | 53.15 | +0.08% | 4,058,700 |
| 2025-09-23 | 52.72 | 53.89 | 52.59 | 53.11 | +1.07% | 4,515,700 |
| 2025-09-22 | 53.00 | 53.57 | 52.28 | 52.55 | -1.87% | 3,353,700 |
| 2025-09-19 | 53.58 | 53.77 | 53.19 | 53.55 | -0.17% | 9,097,700 |
| 2025-09-18 | 52.61 | 53.76 | 52.30 | 53.64 | +2.62% | 6,608,900 |
| 2025-09-17 | 51.15 | 53.00 | 51.15 | 52.27 | +2.23% | 6,756,000 |
| 2025-09-16 | 51.42 | 51.42 | 50.41 | 51.13 | -0.41% | 4,780,000 |
| 2025-09-15 | 51.86 | 52.04 | 51.23 | 51.34 | -0.93% | 2,861,800 |
| 2025-09-12 | 51.67 | 52.08 | 51.49 | 51.82 | +0.12% | 3,733,200 |
| 2025-09-11 | 51.81 | 52.10 | 51.41 | 51.76 | -0.10% | 4,397,900 |
| 2025-09-10 | 52.01 | 52.14 | 51.50 | 51.81 | +0.19% | 3,332,400 |
| 2025-09-09 | 51.73 | 52.30 | 51.46 | 51.71 | +0.02% | 3,971,000 |
| 2025-09-08 | 51.87 | 51.87 | 50.92 | 51.70 | -0.02% | 3,396,100 |
| 2025-09-05 | 52.61 | 52.85 | 51.25 | 51.71 | -1.52% | 2,997,600 |
| 2025-09-04 | 51.93 | 52.52 | 51.61 | 52.51 | +1.63% | 2,806,800 |
| 2025-09-03 | 51.61 | 52.22 | 51.06 | 51.67 | +0.14% | 3,084,100 |
| 2025-09-02 | 51.40 | 51.87 | 50.99 | 51.60 | -1.30% | 5,375,500 |
| 2025-08-29 | 52.19 | 52.52 | 51.99 | 52.28 | +0.23% | 2,617,400 |
| 2025-08-28 | 52.12 | 52.20 | 51.74 | 52.16 | +0.50% | 3,833,100 |
| 2025-08-27 | 51.06 | 52.02 | 51.06 | 51.90 | +1.15% | 2,991,400 |
| 2025-08-26 | 50.50 | 51.40 | 50.47 | 51.31 | +1.22% | 4,097,200 |
| 2025-08-25 | 50.64 | 50.88 | 50.37 | 50.69 | -0.16% | 2,935,400 |
| 2025-08-22 | 48.77 | 50.78 | 48.68 | 50.77 | +4.77% | 5,327,100 |
| 2025-08-21 | 48.53 | 48.74 | 48.16 | 48.46 | -0.72% | 2,897,700 |
| 2025-08-20 | 48.38 | 48.91 | 48.05 | 48.81 | +0.87% | 4,342,600 |
| 2025-08-19 | 48.43 | 49.01 | 48.24 | 48.39 | -0.31% | 3,998,900 |
| 2025-08-18 | 48.19 | 48.58 | 48.02 | 48.54 | +0.54% | 2,613,500 |
| 2025-08-15 | 49.37 | 49.43 | 48.27 | 48.28 | -1.89% | 2,961,700 |
| 2025-08-14 | 48.04 | 49.25 | 47.92 | 49.21 | +1.36% | 3,696,800 |
| 2025-08-13 | 48.40 | 48.65 | 47.90 | 48.55 | +0.85% | 3,968,900 |
| 2025-08-12 | 47.35 | 48.18 | 47.21 | 48.14 | +2.58% | 3,851,700 |
| 2025-08-11 | 47.36 | 47.56 | 46.79 | 46.93 | -0.74% | 3,410,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+11.00%). Worst month: Mar (-5.79%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Citizens Financial Group, Inc.'s (CFG) latest close?
72.67 on 2026-08-07, from the Closelook data lake's daily price record.
What is CFG's 52-week high and low?
74.70 high and 46.53 low over the trailing 52 weeks, as of 2026-08-07.
What is Citizens Financial Group, Inc.'s strongest and weakest month historically?
Historically, CFG's strongest calendar month has been Jul (average +11.00%) and its weakest Mar (average -5.79%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.