Citizens Financial Group, Inc. Common Stock (CFG)

47.57Last Price

-0.37 (-0.77%)Change

Citizens Financial Group Inc. is a banking institution that provides a wide range of financial services to individuals, businesses, and institutions

The company offers various personal banking products, including checking and savings accounts, mortgages, and loans, as well as wealth management and investment services. For commercial clients, it provides tailored financial solutions such as commercial lending, treasury management, and capital markets services. With a strong focus on customer service and community engagement, Citizens Financial Group aims to deliver a seamless banking experience while supporting economic growth in the regions it serves.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	47.78	48.26	47.16	47.57	5,102,367	47.57
1/30/2025	48.11	48.88	47.94	48.36	3,827,645	48.36
1/29/2025	47.24	48.45	47.24	47.62	3,363,368	47.62
1/28/2025	47.41	47.69	46.55	47.35	3,861,831	47.35
1/27/2025	47.45	48.04	47.08	47.55	2,654,205	47.55
1/24/2025	47.01	48.01	47.01	47.46	2,317,643	47.46
1/23/2025	47.19	47.80	47.18	47.34	3,845,655	47.34
1/22/2025	48.01	48.15	46.97	47.03	4,488,271	47.03
1/21/2025	48.10	48.69	47.82	48.31	4,293,374	48.31
1/17/2025	46.29	48.28	45.90	47.54	6,399,906	47.54
1/16/2025	46.70	47.04	45.71	46.80	6,053,456	46.80
1/15/2025	47.28	47.51	46.54	47.08	4,279,845	47.08
1/14/2025	44.71	45.84	44.55	45.70	4,091,687	45.70
1/13/2025	43.05	44.20	42.96	44.16	4,302,046	44.16
1/10/2025	43.90	44.11	43.08	43.30	4,074,781	43.30
1/08/2025	44.58	44.93	43.84	44.78	2,617,811	44.78
1/07/2025	45.07	45.49	44.30	44.70	2,778,606	44.70
1/06/2025	44.94	45.47	44.56	44.80	4,662,556	44.80
1/03/2025	43.70	44.59	42.97	44.56	2,635,924	44.56
1/02/2025	43.98	44.40	43.52	43.60	2,665,903	43.60
12/31/2024	43.56	0.00	43.76	43.76	0	43.76
12/30/2024	43.23	43.91	42.86	43.56	2,580,372	43.56
12/27/2024	43.62	44.23	43.36	43.62	2,102,122	43.62
12/26/2024	43.79	44.03	43.52	43.90	2,156,332	43.90
12/24/2024	43.58	44.00	43.44	44.00	831,836	44.00
12/23/2024	43.14	43.77	43.08	43.57	2,052,160	43.57
12/20/2024	42.18	43.81	42.14	43.45	12,936,641	43.45
12/19/2024	43.66	43.91	42.13	42.50	2,983,215	42.50
12/18/2024	45.45	45.51	42.63	42.66	4,574,133	42.66
12/17/2024	45.20	45.51	44.58	44.74	3,078,722	44.74
12/16/2024	45.81	45.88	45.36	45.68	2,946,479	45.68
12/13/2024	45.74	45.89	45.20	45.70	4,833,039	45.70
12/12/2024	46.11	46.36	45.30	45.54	3,878,870	45.54
12/11/2024	46.49	46.92	46.09	46.23	6,510,363	46.23
12/10/2024	46.41	48.17	45.48	46.40	6,742,967	46.40
12/09/2024	46.95	47.04	45.74	45.97	4,460,914	45.97
12/06/2024	46.86	47.16	46.31	47.03	2,616,846	47.03
12/05/2024	46.83	47.42	46.64	46.77	3,578,304	46.77
12/04/2024	46.80	46.87	46.05	46.60	2,762,160	46.60
12/03/2024	47.27	47.33	46.48	46.80	3,542,948	46.80
12/02/2024	48.14	48.23	46.88	47.08	4,491,094	47.08
11/29/2024	48.30	48.39	47.57	48.14	1,977,685	48.14
11/27/2024	48.43	48.75	47.93	48.16	2,120,497	48.16
11/26/2024	48.30	48.58	47.98	48.10	2,582,136	48.10
11/25/2024	48.04	49.25	48.00	48.46	4,462,424	48.46
11/22/2024	47.03	47.83	46.68	47.65	2,761,024	47.65
11/21/2024	46.61	47.32	46.44	46.77	3,589,524	46.77
11/20/2024	46.03	46.34	45.76	46.12	2,418,027	46.12
11/19/2024	45.71	46.34	45.71	46.05	3,443,384	46.05
11/18/2024	46.60	46.97	46.45	46.57	4,758,557	46.57
11/15/2024	46.40	46.98	46.14	46.78	3,793,969	46.78
11/14/2024	46.68	47.01	46.26	46.58	2,838,310	46.58
11/13/2024	46.76	47.48	46.29	46.42	2,994,164	46.42
11/12/2024	46.14	46.88	46.14	46.42	3,259,606	46.42
11/11/2024	46.35	47.21	46.26	46.48	4,430,496	46.48
11/08/2024	46.30	46.35	45.58	45.81	6,097,552	45.81
11/07/2024	47.82	47.91	45.81	46.03	5,227,689	46.03
11/06/2024	45.08	48.35	44.76	48.31	11,573,718	48.31
11/05/2024	41.71	42.46	41.59	42.22	2,970,976	42.22
11/04/2024	41.82	41.88	41.21	41.59	4,769,549	41.59
11/01/2024	42.30	42.94	41.80	41.82	3,305,604	41.82