CFG | Citizens Finl Gr | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Citizens Finl Gr (CFG)

NYSE

$69.72-$0.77 (-1.09%)

Price as of Sep 11, 2026 7:56 PM EDT

$29.7B
Market Cap
40.10%
1-Year Change
Banks - Regional
Industry

1 Month
-3.44%

Low Price$68.16

High Price$74.73
3 Months
+6.66%

Low Price$66.22

High Price$74.73
1 Year
+40.10%

Low Price$46.98

High Price$74.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	70.66	70.83	69.17	70.48	+1.22%	2,212,648
09/10/2026	69.00	69.71	68.63	69.63	+0.37%	5,823,734
09/09/2026	69.25	70.18	68.45	69.37	-0.89%	2,559,498
09/08/2026	70.59	71.00	69.96	69.99	-1.12%	2,739,941
09/04/2026	70.41	71.14	70.41	70.78	-0.07%	1,948,366
09/03/2026	69.01	71.18	69.01	70.83	+1.50%	2,870,716
09/02/2026	68.42	70.71	68.41	69.78	+2.38%	5,055,435
09/01/2026	68.58	69.32	67.67	68.16	-1.03%	3,504,933
08/31/2026	69.36	69.37	68.40	68.87	-1.20%	4,809,557
08/28/2026	70.65	71.00	69.67	69.71	-0.67%	2,393,194
08/27/2026	69.72	70.49	69.33	70.18	-0.44%	2,289,361
08/26/2026	70.06	70.71	69.77	70.49	+0.95%	1,530,717
08/25/2026	70.35	70.35	69.58	69.83	-0.57%	2,056,957
08/24/2026	69.95	70.93	69.84	70.23	+0.53%	2,298,200
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