CFG
Citizens Finl Gr (CFG)
NYSE
$70.48+$0.62 (+0.89%)
Price as of Aug 21, 2026 7:49 PM EDT
  • $29.4B
    Market Cap
  • 41.74%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -2.34%
    Low Price$69.71
    High Price$74.73
  • 3 Months
    +12.00%
    Low Price$60.39
    High Price$74.73
  • 1 Year
    +41.74%
    Low Price$46.98
    High Price$74.73
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
70.38
70.70
69.30
69.86
+0.22%
4,380,345
08/20/2026
70.51
70.81
69.68
69.71
-1.48%
2,117,940
08/19/2026
73.74
73.90
70.65
70.76
-3.68%
3,282,145
08/18/2026
74.65
74.99
73.11
73.46
-1.14%
2,897,425
08/17/2026
74.40
75.33
74.31
74.31
-0.56%
3,004,696
08/14/2026
73.86
74.86
73.62
74.73
+0.84%
1,918,724
08/13/2026
74.35
74.69
73.85
74.11
+0.27%
3,734,947
08/12/2026
73.44
74.23
72.96
73.91
+1.26%
2,692,879
08/11/2026
72.78
73.48
72.39
72.99
+0.44%
4,260,891
08/10/2026
72.17
72.91
71.87
72.67
0.00%
2,071,733
08/07/2026
72.03
72.94
71.59
72.67
+0.33%
1,999,828
08/06/2026
74.25
74.48
72.23
72.43
-1.59%
3,912,029
08/05/2026
74.01
74.54
73.52
73.60
-0.11%
2,504,197
08/04/2026
72.56
74.19
72.56
73.68
+1.35%
3,430,306
08/03/2026
71.67
72.76
71.53
72.70
+1.47%
2,734,741
07/31/2026
71.90
72.31
71.24
71.65
-0.11%
2,741,666
07/30/2026
71.65
71.91
70.04
71.73
+1.24%
5,414,364
07/30/2026
$0.46 Dividend
07/29/2026
71.65
72.45
70.84
70.85
-2.23%
4,132,845
07/28/2026
70.87
72.60
70.70
72.47
+2.59%
5,123,886
07/27/2026
71.76
72.39
70.12
70.64
-1.09%
3,643,066
07/24/2026
71.44
71.86
70.99
71.42
+0.11%
2,938,219
07/23/2026
71.06
71.69
70.24
71.34
-0.88%
4,985,790
07/22/2026
71.35
72.09
71.26
71.97
+0.61%
3,466,342
07/21/2026
71.35
73.22
70.34
71.54
+0.70%
4,912,154
07/20/2026
72.15
72.62
71.02
71.04
-1.23%
4,260,195
07/17/2026
73.41
73.68
71.37
71.92
-2.70%
6,637,940
07/16/2026
73.32
74.22
71.86
73.92
+4.61%
9,768,565
07/16/2026
$1.30 Earnings
07/15/2026
70.14
70.77
69.89
70.66
+1.14%
5,129,718
07/14/2026
70.31
70.93
69.20
69.87
-0.06%
4,940,932
07/13/2026
70.04
70.24
69.09
69.91
+0.03%
4,051,954
07/10/2026
69.78
70.21
69.29
69.89
+0.69%
3,690,640
07/09/2026
68.62
69.71
68.39
69.41
+1.90%
5,085,482
07/08/2026
70.38
70.38
67.52
68.12
-4.49%
9,015,061
07/07/2026
72.47
72.47
71.14
71.32
-0.46%
5,807,469
07/06/2026
69.90
71.65
69.90
71.64
+1.59%
4,704,778
07/02/2026
71.99
71.99
70.01
70.52
-1.17%
5,316,993
07/01/2026
69.13
71.69
69.06
71.36
+2.50%
5,742,886
06/30/2026
69.73
69.84
69.04
69.62
-0.51%
4,727,797
06/29/2026
69.64
70.33
69.51
69.98
+0.04%
3,305,285
06/26/2026
70.53
70.57
69.30
69.95
-0.37%
4,697,444
06/25/2026
69.35
70.75
69.35
70.20
+1.73%
5,125,231
06/24/2026
68.65
69.50
68.55
69.01
+0.68%
4,447,186
06/23/2026
67.31
68.64
67.02
68.54
+1.47%
4,561,803
06/22/2026
67.05
68.14
66.72
67.55
+1.36%
3,630,352
06/18/2026
66.72
67.32
66.35
66.65
+0.45%
7,885,633
06/17/2026
66.84
67.86
65.99
66.35
-0.73%
4,922,385
06/16/2026
66.55
67.20
66.28
66.84
+0.93%
4,488,663
06/15/2026
68.25
68.31
66.10
66.22
-1.48%
4,408,823
06/12/2026
67.01
67.44
66.45
67.21
+1.71%
4,065,228
06/11/2026
64.84
66.15
64.63
66.08
+2.39%
3,937,641
06/10/2026
65.39
66.43
64.51
64.54
-1.08%
5,277,898
06/09/2026
64.48
65.63
64.12
65.25
+2.05%
5,180,478
06/08/2026
63.90
64.53
63.37
63.93
+0.58%
4,388,078
06/05/2026
63.53
64.15
63.18
63.57
+0.13%
3,671,515
06/04/2026
61.90
63.52
61.76
63.49
+3.85%
5,161,624
06/03/2026
61.61
61.81
60.82
61.13
-1.25%
3,300,335
06/02/2026
60.28
62.04
60.17
61.91
+2.52%
5,800,363
06/01/2026
60.85
61.10
59.89
60.39
-2.38%
5,423,101
05/29/2026
60.64
62.12
60.64
61.86
-0.24%
8,592,514
05/28/2026
63.29
63.29
61.47
62.01
-1.06%
4,752,519
05/27/2026
63.26
63.56
62.44
62.67
-0.90%
2,230,373
05/26/2026
62.83
63.61
62.69
63.24
+1.21%
3,550,417
05/22/2026
62.37
63.00
62.22
62.48
+0.18%
2,741,204
05/21/2026
62.04
62.57
61.65
62.38
-0.08%
3,028,592
05/20/2026
61.43
62.61
60.57
62.42
+2.45%
3,583,822
05/19/2026
60.80
61.23
59.79
60.93
+0.28%
4,012,987
05/18/2026
60.66
61.24
60.49
60.77
+0.49%
3,198,727
05/15/2026
60.75
60.96
59.36
60.47
-0.52%
4,159,900
05/14/2026
60.44
61.34
60.44
60.79
+1.24%
2,418,679
05/13/2026
61.39
61.96
59.96
60.04
-2.45%
3,258,353
05/12/2026
61.76
62.04
60.74
61.55
-0.34%
4,120,371
05/11/2026
63.88
63.88
61.55
61.76
-2.46%
5,528,082
05/08/2026
64.10
64.46
62.97
63.32
-0.76%
3,748,974
05/07/2026
65.11
65.57
63.72
63.81
-2.13%
4,656,065
05/06/2026
64.48
65.50
64.48
65.20
+1.96%
5,153,503
05/05/2026
63.36
64.29
63.04
63.94
+1.26%
3,689,829
05/04/2026
63.55
63.95
62.93
63.15
-1.33%
3,205,522
05/01/2026
64.33
64.73
63.73
64.00
-0.97%
2,614,010
04/30/2026
63.41
64.85
62.98
64.63
+1.74%
3,980,786
04/30/2026
$0.46 Dividend
04/29/2026
64.41
64.66
63.32
63.53
-0.91%
3,210,896
04/28/2026
64.56
64.96
63.68
64.11
+0.32%
4,694,443
04/27/2026
63.49
64.21
63.11
63.90
+1.55%
3,076,254
04/24/2026
64.33
64.33
62.75
62.93
-2.12%
3,845,457
04/23/2026
64.50
64.87
63.20
64.29
+0.02%
4,755,539
04/22/2026
64.96
65.24
64.06
64.28
-0.21%
5,980,128
04/21/2026
65.11
65.94
64.19
64.42
-0.70%
5,603,088
04/20/2026
63.14
65.00
63.14
64.87
+2.03%
4,844,444
04/17/2026
64.24
65.17
63.33
63.58
+0.06%
9,595,293
04/16/2026
63.13
64.48
63.08
63.54
-1.20%
7,469,077
04/16/2026
$1.13 Earnings
04/15/2026
64.14
64.76
63.45
64.31
+0.49%
4,788,047
04/14/2026
63.82
64.33
63.25
63.99
+0.17%
4,475,302
04/13/2026
62.76
63.92
62.43
63.88
+0.92%
3,541,417
04/10/2026
64.01
64.05
63.24
63.30
-1.23%
4,020,760
04/09/2026
62.60
64.39
62.60
64.09
+1.87%
4,670,704
04/08/2026
62.84
63.33
62.35
62.92
+3.54%
5,466,219
04/07/2026
60.20
60.91
60.10
60.77
+0.31%
4,102,042