Citizens Financial Group, Inc. (CFG) Historical Stock Data
59.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFG is up 0.38% a day on average. There have been 18 days where Citizens Financial Group, Inc. closed green and 12 days where CFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 59.69 | 59.86 | ↑$0.17 (0.28%) | 59.41 | 60.01 | 1.04M |
| 2025-12-23 | 59.96 | 59.51 | ↓$0.45 (-0.75%) | 59.48 | 60.10 | 2.36M |
| 2025-12-22 | 59.33 | 59.88 | ↑$0.55 (0.93%) | 59.30 | 59.90 | 2.51M |
| 2025-12-19 | 58.63 | 59.19 | ↑$0.56 (0.96%) | 58.49 | 59.33 | 6.59M |
| 2025-12-18 | 58.81 | 58.41 | ↓$0.40 (-0.68%) | 58.10 | 59.16 | 3.27M |
| 2025-12-17 | 58.38 | 58.61 | ↑$0.23 (0.39%) | 58.18 | 59.04 | 4.66M |
| 2025-12-16 | 58.56 | 58.14 | ↓$0.42 (-0.72%) | 57.91 | 58.72 | 3.12M |
| 2025-12-15 | 58.63 | 58.44 | ↓$0.19 (-0.32%) | 58.23 | 59.22 | 3.65M |
| 2025-12-12 | 58.75 | 58.39 | ↓$0.36 (-0.61%) | 57.75 | 58.90 | 4.57M |
| 2025-12-11 | 57.75 | 58.35 | ↑$0.60 (1.04%) | 57.63 | 59.30 | 6.70M |
| 2025-12-10 | 56.08 | 58.46 | ↑$2.38 (4.24%) | 55.98 | 58.76 | 8.35M |
| 2025-12-09 | 55.71 | 55.94 | ↑$0.23 (0.41%) | 55.09 | 56.73 | 7.61M |
| 2025-12-08 | 55.64 | 55.76 | ↑$0.12 (0.22%) | 55.49 | 56.44 | 6.31M |
| 2025-12-05 | 55.67 | 55.46 | ↓$0.21 (-0.38%) | 55.44 | 56.17 | 3.55M |
| 2025-12-04 | 55.45 | 55.88 | ↑$0.43 (0.78%) | 55.45 | 56.05 | 4.65M |
| 2025-12-03 | 54.85 | 55.68 | ↑$0.83 (1.51%) | 54.61 | 55.71 | 4.75M |
| 2025-12-02 | 54.92 | 54.66 | ↓$0.26 (-0.47%) | 54.27 | 55.09 | 5.29M |
| 2025-12-01 | 53.93 | 54.58 | ↑$0.65 (1.21%) | 53.78 | 54.95 | 4.23M |
| 2025-11-28 | 54.17 | 54.10 | ↓$0.07 (-0.13%) | 54.05 | 54.41 | 1.48M |
| 2025-11-26 | 54.19 | 53.98 | ↓$0.21 (-0.39%) | 53.98 | 54.64 | 2.61M |
| 2025-11-25 | 53.19 | 54.19 | ↑$1.00 (1.88%) | 52.99 | 54.45 | 3.35M |
| 2025-11-24 | 52.14 | 52.79 | ↑$0.65 (1.25%) | 51.99 | 52.93 | 2.40M |
| 2025-11-21 | 50.94 | 52.30 | ↑$1.36 (2.67%) | 50.77 | 52.58 | 5.08M |
| 2025-11-20 | 51.80 | 50.70 | ↓$1.10 (-2.12%) | 50.62 | 52.66 | 3.75M |
| 2025-11-19 | 50.42 | 51.16 | ↑$0.74 (1.47%) | 50.34 | 51.27 | 2.83M |
| 2025-11-18 | 49.28 | 50.43 | ↑$1.15 (2.33%) | 49.00 | 50.94 | 3.95M |
| 2025-11-17 | 51.45 | 49.71 | ↓$1.74 (-3.38%) | 49.43 | 51.77 | 4.08M |
| 2025-11-14 | 51.41 | 51.69 | ↑$0.28 (0.54%) | 50.86 | 51.98 | 2.92M |
| 2025-11-13 | 52.33 | 51.71 | ↓$0.62 (-1.18%) | 51.61 | 52.79 | 3.04M |
| 2025-11-12 | 52.37 | 52.66 | ↑$0.29 (0.55%) | 52.36 | 53.50 | 3.37M |
Create an account or log in to view more rows.
$CFG buying!
$CFG might see a whole 1% green
$CFG i need more
$CFG Short again!! 😀 😀
$CFG Bears always win...
Bulls have to be forever bagholders....
$CFG we all speculate but nobody knows what going to happen.
$CFG so tired of this pos let's fly already
$CFG Monday will be very interesting.
$CFG lmao wtf was that
$CFG it's going down??