The highest closing price for Citizens Financial (CFG) all-time was $48.08, on January 14, 2022. The latest price is $38.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $36.99 | $39.22 | $36.72 | $38.20 | 17,196,672 |
April 2025 | $40.22 | $41.21 | $32.24 | $36.89 | 127,362,600 |
March 2025 | $45.39 | $45.85 | $38.66 | $40.51 | 115,497,200 |
February 2025 | $45.62 | $47.88 | $43.45 | $45.26 | 66,628,800 |
January 2025 | $43.11 | $47.91 | $42.11 | $47.04 | 78,319,000 |
December 2024 | $47.19 | $47.28 | $41.30 | $42.89 | 84,621,200 |
November 2024 | $41.46 | $48.28 | $40.40 | $47.19 | 79,658,300 |
October 2024 | $39.46 | $43.08 | $38.18 | $41.29 | 111,342,000 |
September 2024 | $41.49 | $41.81 | $37.37 | $39.86 | 102,929,300 |
August 2024 | $41.34 | $42.02 | $35.77 | $41.78 | 104,642,700 |
July 2024 | $34.80 | $42.25 | $33.78 | $41.41 | 143,255,100 |
June 2024 | $34.28 | $34.66 | $31.54 | $34.63 | 100,766,800 |
May 2024 | $32.92 | $35.85 | $32.28 | $33.92 | 85,105,200 |
April 2024 | $34.35 | $34.54 | $30.44 | $32.78 | 115,186,300 |
March 2024 | $29.51 | $34.51 | $29.00 | $34.46 | 123,252,200 |
February 2024 | $31.20 | $31.26 | $28.71 | $29.81 | 120,673,500 |
January 2024 | $30.76 | $32.64 | $28.79 | $31.05 | 119,310,900 |
December 2023 | $25.48 | $32.57 | $25.31 | $31.08 | 111,549,400 |
November 2023 | $22.00 | $26.05 | $21.64 | $25.58 | 103,912,300 |
October 2023 | $24.57 | $25.19 | $20.97 | $21.97 | 136,730,800 |
September 2023 | $26.11 | $26.68 | $23.40 | $24.68 | 100,188,900 |
August 2023 | $29.16 | $29.45 | $24.36 | $25.91 | 117,733,600 |
July 2023 | $23.93 | $30.43 | $22.93 | $29.33 | 137,589,800 |
June 2023 | $23.74 | $26.56 | $22.91 | $23.71 | 144,965,400 |
May 2023 | $26.80 | $26.92 | $21.24 | $23.43 | 212,935,300 |
Daily pricing data for Citizens Financial dates back to 9/24/2014, and may be incomplete.
