Citizens Financial Group Stock Price History
NYSE: CFGFinanceMajor BanksUSD
63.57-0.52 (-0.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CFG price history at a glance
The price history for Citizens Financial Group (CFG) on this page begins on September 22, 2014, when the stock closed at $23.25; it most recently closed at $63.57 on October 5, 2026. The highest price in this record is $75.33, reached on August 17, 2026; the latest close is 15.6% below that peak. Across the 11 complete calendar years in the table, CFG finished higher in 7 and lower in 4. Its best year was 2016 (+36.0%) and its worst was 2018 (-24.7%).
Over roughly 12 years the share price changed +173.4%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, CFG has gained 22.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $75.33
- Date of high
- Aug 17, 2026
- Low since 2014
- $14.12
- Date of low
- Mar 16, 2020
- 52-week high
- $75.33
- 52-week low
- $47.96
- IPO year
- 2014
- Last close
- $63.57
CFG returns
1 week
-1.18%
1 month
-8.36%
3 months
-9.62%
6 months
-0.94%
Year to date
+8.83%
1 year
+22.60%
3 years
+147.26%
5 years
+32.19%
CFG price return, excluding dividends.
CFG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 63.57 | +7.04% |
| 2025 | 59.39 | +33.28% |
| 2024 | 44.56 | +34.46% |
| 2023 | 33.14 | -15.82% |
| 2022 | 39.37 | -16.68% |
| 2021 | 47.25 | +32.13% |
| 2020 | 35.76 | -10.40% |
| 2019 | 39.91 | +26.22% |
| 2018 | 31.62 | -24.68% |
| 2017 | 41.98 | +17.82% |
| 2016 | 35.63 | +36.04% |
| 2015 | 26.19 | +5.78% |
| 2014* | 24.76 | +6.49% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
CFG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 63.80 | 64.09 | 63.16 | 63.57 | -0.81% | |
| 62.54 | 64.10 | 62.18 | 64.09 | +1.62% | |
| 63.60 | 63.63 | 62.59 | 63.07 | -1.59% | |
| 64.41 | 64.77 | 63.73 | 64.09 | -0.34% | |
| 64.34 | 64.97 | 63.92 | 64.31 | -0.03% | |
| 64.05 | 64.62 | 63.84 | 64.33 | +0.99% | |
| 63.28 | 63.72 | 61.78 | 63.70 | -0.09% | |
| 63.98 | 64.33 | 63.59 | 63.76 | -0.20% | |
| 64.69 | 65.09 | 63.56 | 63.89 | -1.40% | |
| 65.38 | 65.39 | 64.65 | 64.80 | -1.11% | |
| 65.03 | 65.77 | 64.69 | 65.53 | +1.24% | |
| 64.77 | 64.89 | 63.85 | 64.73 | +0.19% | |
| 65.00 | 65.74 | 64.54 | 64.61 | -1.34% | |
| 67.50 | 67.62 | 65.35 | 65.49 | -2.78% | |
| 67.00 | 67.68 | 66.95 | 67.36 | +0.48% | |
| 67.12 | 67.46 | 66.60 | 67.04 | -0.52% | |
| 67.99 | 68.35 | 66.71 | 67.39 | +0.82% | |
| 70.25 | 70.25 | 65.66 | 66.84 | -4.84% | |
| 70.63 | 71.11 | 69.58 | 70.24 | -0.43% | |
| 70.29 | 71.10 | 69.54 | 70.54 | +0.09% | |
| 70.66 | 70.83 | 69.17 | 70.48 | +1.22% | |
| 69.00 | 69.71 | 68.63 | 69.63 | +0.37% | |
| 69.25 | 70.18 | 68.45 | 69.37 | -0.89% | |
| 70.59 | 71.00 | 69.96 | 69.99 | -1.12% | |
| 70.41 | 71.14 | 70.41 | 70.78 | -0.07% | |
| 69.01 | 71.18 | 69.01 | 70.83 | +1.50% | |
| 68.42 | 70.71 | 68.41 | 69.78 | +2.38% | |
| 68.58 | 69.32 | 67.67 | 68.16 | -1.03% | |
| 69.36 | 69.37 | 68.40 | 68.87 | -1.20% | |
| 70.65 | 71.00 | 69.67 | 69.71 | -0.67% | |
| 69.72 | 70.49 | 69.33 | 70.18 | -0.44% | |
| 70.06 | 70.71 | 69.77 | 70.49 | +0.95% | |
| 70.35 | 70.35 | 69.58 | 69.83 | -0.57% | |
| 69.95 | 70.93 | 69.84 | 70.23 | +0.53% | |
| 70.38 | 70.70 | 69.30 | 69.86 | +0.22% | |
| 70.51 | 70.81 | 69.68 | 69.71 | -1.48% | |
| 73.74 | 73.90 | 70.65 | 70.76 | -3.68% | |
| 74.65 | 74.99 | 73.11 | 73.46 | -1.14% | |
| 74.40 | 75.33 | 74.31 | 74.31 | -0.56% | |
| 73.86 | 74.86 | 73.62 | 74.73 | +0.84% | |
| 74.35 | 74.69 | 73.85 | 74.11 | +0.27% | |
| 73.44 | 74.23 | 72.96 | 73.91 | +1.26% | |
| 72.78 | 73.48 | 72.39 | 72.99 | +0.44% | |
| 72.17 | 72.91 | 71.87 | 72.67 | 0.00% | |
| 72.03 | 72.94 | 71.59 | 72.67 | +0.33% | |
| 74.25 | 74.48 | 72.23 | 72.43 | -1.59% | |
| 74.01 | 74.54 | 73.52 | 73.60 | -0.11% | |
| 72.56 | 74.19 | 72.56 | 73.68 | +1.35% | |
| 71.67 | 72.76 | 71.53 | 72.70 | +1.47% | |
| 71.90 | 72.31 | 71.24 | 71.65 | -0.11% | |
| 71.65 | 71.91 | 70.04 | 71.73 | +0.59% | |
| 72.12 | 72.92 | 71.30 | 71.31 | -2.23% | |
| 71.33 | 73.07 | 71.16 | 72.94 | +2.59% | |
| 72.23 | 72.86 | 70.58 | 71.10 | -1.09% | |
| 71.90 | 72.33 | 71.45 | 71.88 | +0.11% | |
| 71.52 | 72.16 | 70.70 | 71.80 | -0.88% | |
| 71.81 | 72.56 | 71.72 | 72.44 | +0.61% | |
| 71.81 | 73.70 | 70.80 | 72.00 | +0.70% | |
| 72.62 | 73.10 | 71.48 | 71.50 | -1.23% | |
| 73.89 | 74.16 | 71.83 | 72.39 | -2.70% | |
| 73.80 | 74.70 | 72.33 | 74.40 | +4.61% | |
| 70.60 | 71.23 | 70.34 | 71.12 | +1.14% | |
| 70.77 | 71.39 | 69.65 | 70.32 | -0.06% | |
| 70.49 | 70.70 | 69.54 | 70.36 | +0.03% | |
| 70.23 | 70.67 | 69.74 | 70.34 | +0.69% | |
| 69.07 | 70.16 | 68.84 | 69.86 | +1.90% | |
| 70.84 | 70.84 | 67.96 | 68.56 | -4.49% | |
| 72.94 | 72.94 | 71.60 | 71.78 | -0.46% | |
| 70.35 | 72.12 | 70.35 | 72.11 | +1.59% | |
| 72.46 | 72.46 | 70.46 | 70.98 | -1.17% | |
| 69.58 | 72.16 | 69.51 | 71.82 | +2.50% | |
| 70.18 | 70.29 | 69.49 | 70.07 | -0.51% | |
| 70.09 | 70.79 | 69.96 | 70.43 | +0.04% | |
| 70.99 | 71.03 | 69.75 | 70.40 | -0.37% | |
| 69.80 | 71.21 | 69.80 | 70.66 | +1.73% | |
| 69.10 | 69.95 | 69.00 | 69.46 | +0.68% | |
| 67.75 | 69.09 | 67.46 | 68.99 | +1.47% | |
| 67.49 | 68.58 | 67.16 | 67.99 | +1.36% | |
| 67.15 | 67.76 | 66.78 | 67.08 | +0.45% | |
| 67.27 | 68.30 | 66.42 | 66.78 | -0.73% | |
| 66.98 | 67.64 | 66.71 | 67.27 | +0.93% | |
| 68.69 | 68.75 | 66.53 | 66.65 | -1.48% | |
| 67.45 | 67.88 | 66.88 | 67.65 | +1.71% | |
| 65.26 | 66.58 | 65.05 | 66.51 | +2.39% | |
| 65.81 | 66.87 | 64.93 | 64.96 | -1.08% | |
| 64.90 | 66.06 | 64.54 | 65.67 | +2.05% | |
| 64.31 | 64.95 | 63.79 | 64.35 | +0.58% | |
| 63.94 | 64.57 | 63.59 | 63.98 | +0.13% | |
| 62.30 | 63.94 | 62.16 | 63.90 | +3.85% | |
| 62.01 | 62.21 | 61.21 | 61.53 | -1.25% | |
| 60.67 | 62.44 | 60.56 | 62.31 | +2.52% | |
| 61.25 | 61.50 | 60.28 | 60.78 | -2.38% | |
| 61.03 | 62.52 | 61.03 | 62.26 | -0.24% | |
| 63.70 | 63.70 | 61.87 | 62.41 | -1.06% | |
| 63.67 | 63.97 | 62.85 | 63.08 | -0.90% | |
| 63.24 | 64.03 | 63.10 | 63.65 | +1.21% | |
| 62.77 | 63.41 | 62.62 | 62.89 | +0.18% | |
| 62.44 | 62.98 | 62.05 | 62.78 | -0.08% | |
| 61.83 | 63.02 | 60.96 | 62.83 | +2.45% | |
| 61.19 | 61.63 | 60.18 | 61.33 | +0.28% | |
| 61.05 | 61.64 | 60.89 | 61.16 | +0.49% | |
| 61.14 | 61.36 | 59.75 | 60.86 | -0.52% | |
| 60.83 | 61.74 | 60.83 | 61.18 | +1.24% | |
| 61.79 | 62.36 | 60.35 | 60.43 | -2.45% | |
| 62.16 | 62.44 | 61.13 | 61.95 | -0.34% | |
| 64.29 | 64.29 | 61.95 | 62.16 | -2.46% | |
| 64.52 | 64.88 | 63.38 | 63.73 | -0.76% | |
| 65.53 | 66.00 | 64.14 | 64.22 | -2.13% | |
| 64.90 | 65.93 | 64.90 | 65.62 | +1.96% | |
| 63.77 | 64.71 | 63.45 | 64.36 | +1.26% | |
| 63.96 | 64.37 | 63.34 | 63.56 | -1.33% | |
| 64.75 | 65.15 | 64.14 | 64.42 | -0.97% | |
| 63.82 | 65.28 | 63.39 | 65.05 | +1.01% | |
| 65.29 | 65.55 | 64.19 | 64.40 | -0.91% | |
| 65.45 | 65.85 | 64.55 | 64.99 | +0.32% | |
| 64.36 | 65.09 | 63.98 | 64.78 | +1.55% | |
| 65.21 | 65.21 | 63.62 | 63.79 | -2.12% | |
| 65.39 | 65.76 | 64.07 | 65.17 | +0.02% | |
| 65.85 | 66.14 | 64.94 | 65.16 | -0.21% | |
| 66.00 | 66.85 | 65.07 | 65.30 | -0.70% | |
| 64.01 | 65.89 | 64.01 | 65.76 | +2.03% | |
| 65.12 | 66.06 | 64.20 | 64.45 | +0.06% | |
| 64.00 | 65.37 | 63.95 | 64.41 | -1.20% | |
| 65.02 | 65.65 | 64.33 | 65.19 | +0.49% | |
| 64.70 | 65.21 | 64.12 | 64.87 | +0.17% | |
| 63.62 | 64.80 | 63.29 | 64.76 | +0.92% | |
| 64.89 | 64.93 | 64.11 | 64.17 | -1.23% | |
| 63.46 | 65.27 | 63.46 | 64.97 | +1.87% | |
| 63.70 | 64.20 | 63.21 | 63.78 | +3.54% | |
| 61.03 | 61.75 | 60.93 | 61.60 | +0.31% | |
| 60.93 | 61.46 | 60.63 | 61.41 | +0.69% | |
| 59.47 | 61.05 | 59.00 | 60.99 | +0.69% | |
| 60.85 | 61.48 | 60.38 | 60.57 | +1.00% | |
| 58.60 | 60.22 | 58.03 | 59.97 | +4.39% | |
| 58.11 | 58.18 | 57.12 | 57.45 | -0.57% | |
| 58.12 | 58.19 | 57.29 | 57.78 | -1.33% | |
| 58.81 | 59.36 | 58.33 | 58.56 | -1.45% | |
| 59.61 | 60.17 | 58.57 | 59.42 | +0.81% | |
| 57.32 | 59.40 | 57.32 | 58.94 | +1.66% | |
| 58.72 | 59.12 | 57.92 | 57.98 | +1.68% | |
| 57.07 | 57.41 | 56.32 | 57.02 | -0.05% | |
| 56.21 | 57.35 | 55.75 | 57.05 | +0.74% | |
| 57.00 | 57.75 | 56.31 | 56.63 | -0.81% | |
| 57.19 | 57.49 | 56.61 | 57.09 | +1.30% | |
| 56.44 | 57.06 | 56.15 | 56.36 | +1.29% | |
| 57.26 | 57.59 | 55.49 | 55.64 | -2.28% | |
| 57.00 | 57.89 | 56.66 | 56.94 | -2.68% | |
| 58.59 | 58.91 | 57.49 | 58.51 | -0.65% | |
| 58.40 | 59.83 | 57.44 | 58.89 | +0.99% | |
| 57.71 | 58.31 | 55.76 | 58.31 | +0.47% | |
| 57.75 | 58.27 | 56.50 | 58.04 | -2.52% | |
| 59.42 | 60.20 | 58.80 | 59.54 | -1.10% | |
| 60.06 | 60.55 | 59.28 | 60.20 | +0.87% | |
| 59.44 | 60.27 | 58.59 | 59.68 | -2.31% | |
| 59.15 | 61.40 | 58.61 | 61.09 | +1.50% | |
| 62.77 | 62.77 | 59.47 | 60.19 | -5.75% | |
| 63.30 | 64.47 | 63.15 | 63.86 | +1.27% | |
| 62.89 | 63.39 | 62.35 | 63.06 | +1.59% | |
| 62.05 | 62.70 | 61.30 | 62.07 | -0.67% | |
| 65.00 | 65.43 | 61.95 | 62.49 | -4.29% | |
| 64.50 | 65.38 | 63.97 | 65.29 | +1.08% | |
| 64.61 | 64.90 | 63.66 | 64.59 | -0.69% | |
| 64.50 | 65.64 | 64.40 | 65.04 | +1.01% | |
| 64.91 | 66.29 | 64.32 | 64.39 | -1.09% | |
| 64.24 | 65.30 | 63.58 | 65.10 | +0.49% | |
| 67.40 | 67.76 | 63.91 | 64.78 | -3.11% | |
| 68.12 | 68.79 | 66.10 | 66.86 | -1.02% | |
| 67.47 | 68.78 | 66.87 | 67.55 | -0.22% | |
| 67.60 | 68.66 | 67.60 | 67.70 | -0.62% | |
| 67.51 | 68.36 | 67.20 | 68.12 | +2.25% | |
| 66.00 | 66.79 | 65.46 | 66.62 | +0.03% | |
| 65.85 | 67.50 | 65.85 | 66.60 | +0.95% | |
| 65.24 | 66.18 | 64.64 | 65.97 | +1.71% | |
| 63.02 | 64.99 | 62.71 | 64.86 | +2.99% | |
| 63.08 | 63.76 | 62.60 | 62.98 | -0.80% | |
| 63.38 | 64.13 | 62.64 | 63.49 | +0.91% | |
| 63.44 | 63.60 | 62.54 | 62.92 | -0.79% | |
| 62.93 | 63.47 | 62.54 | 63.42 | +1.44% | |
| 62.83 | 63.34 | 62.25 | 62.52 | -0.19% | |
| 63.88 | 63.98 | 62.22 | 62.64 | -2.51% | |
| 64.37 | 65.88 | 64.02 | 64.25 | +0.30% | |
| 60.75 | 64.27 | 60.33 | 64.06 | +7.11% | |
| 59.99 | 60.86 | 59.50 | 59.81 | -1.66% | |
| 60.50 | 61.34 | 60.45 | 60.82 | +0.35% | |
| 59.92 | 61.03 | 59.92 | 60.61 | +1.13% | |
| 59.57 | 60.17 | 58.91 | 59.93 | +0.25% | |
| 60.50 | 60.77 | 59.69 | 59.78 | -0.70% | |
| 59.81 | 60.54 | 59.46 | 60.20 | -0.55% | |
| 61.35 | 61.77 | 60.50 | 60.53 | -1.14% | |
| 60.83 | 62.16 | 60.47 | 61.23 | +0.39% | |
| 62.05 | 62.14 | 60.82 | 60.99 | -1.85% | |
| 60.86 | 62.15 | 60.71 | 62.14 | +1.79% | |
| 59.88 | 61.58 | 59.48 | 61.05 | +2.80% | |
| 58.46 | 59.65 | 58.25 | 59.39 | +1.68% | |
| 58.87 | 59.11 | 58.39 | 58.41 | -0.92% | |
| 59.25 | 59.33 | 58.72 | 58.95 | -0.32% | |
| 59.85 | 59.95 | 59.09 | 59.14 | -1.15% | |
| 59.86 | 60.00 | 59.53 | 59.83 | -0.05% | |
| 59.69 | 60.01 | 59.36 | 59.86 | +0.59% | |
| 59.96 | 60.10 | 59.47 | 59.51 | -0.62% | |
| 59.33 | 59.90 | 59.30 | 59.88 | +1.17% | |
| 58.63 | 59.33 | 58.49 | 59.19 | +1.34% | |
| 58.81 | 59.16 | 58.09 | 58.41 | -0.34% | |
| 58.38 | 59.05 | 58.18 | 58.61 | +0.81% | |
| 58.56 | 58.75 | 57.91 | 58.14 | -0.51% | |
| 58.63 | 59.22 | 58.23 | 58.44 | +0.09% | |
| 58.75 | 58.90 | 57.74 | 58.39 | +0.07% | |
| 57.75 | 59.31 | 57.63 | 58.35 | -0.19% | |
| 56.08 | 58.76 | 55.98 | 58.46 | +4.50% | |
| 55.71 | 56.73 | 55.09 | 55.94 | +0.32% | |
| 55.64 | 56.44 | 55.46 | 55.76 | +0.54% | |
| 55.67 | 56.17 | 55.44 | 55.46 | -0.75% | |
| 55.45 | 56.05 | 55.45 | 55.88 | +0.36% | |
| 54.85 | 55.71 | 54.60 | 55.68 | +1.87% | |
| 54.92 | 55.09 | 54.27 | 54.66 | +0.15% | |
| 53.93 | 54.95 | 53.78 | 54.58 | +0.89% | |
| 54.17 | 54.41 | 54.04 | 54.10 | +0.22% | |
| 54.19 | 54.64 | 53.98 | 53.98 | -0.39% | |
| 53.19 | 54.45 | 52.99 | 54.19 | +2.65% | |
| 52.14 | 52.94 | 51.97 | 52.79 | +0.94% | |
| 50.94 | 52.58 | 50.75 | 52.30 | +3.16% | |
| 51.80 | 52.66 | 50.61 | 50.70 | -0.90% | |
| 50.42 | 51.27 | 50.20 | 51.16 | +1.45% | |
| 49.28 | 50.94 | 49.00 | 50.43 | +1.45% | |
| 51.45 | 51.77 | 49.42 | 49.71 | -3.83% | |
| 51.41 | 51.98 | 50.86 | 51.69 | -0.04% | |
| 52.33 | 52.79 | 51.61 | 51.71 | -1.80% | |
| 52.37 | 53.50 | 52.36 | 52.66 | +0.80% | |
| 52.35 | 52.73 | 51.92 | 52.24 | -0.21% | |
| 51.92 | 52.58 | 51.69 | 52.35 | +1.26% | |
| 50.53 | 51.71 | 50.34 | 51.70 | +1.57% | |
| 51.20 | 51.96 | 50.61 | 50.90 | -1.05% | |
| 50.65 | 51.90 | 50.32 | 51.44 | +1.40% | |
| 50.52 | 51.19 | 50.03 | 50.73 | -0.55% | |
| 50.78 | 51.01 | 50.10 | 51.01 | +0.28% | |
| 50.22 | 51.05 | 50.03 | 50.87 | +0.59% | |
| 50.37 | 51.49 | 50.20 | 50.57 | +0.28% | |
| 50.30 | 51.26 | 50.04 | 50.43 | -1.75% | |
| 51.83 | 51.83 | 51.06 | 51.33 | -1.12% | |
| 52.50 | 52.92 | 51.42 | 51.91 | -0.52% | |
| 51.44 | 52.52 | 51.30 | 52.18 | +2.39% | |
| 50.70 | 51.21 | 50.47 | 50.96 | +0.67% | |
| 51.14 | 51.32 | 50.30 | 50.62 | -0.41% | |
| 50.18 | 51.14 | 50.07 | 50.83 | +1.07% | |
| 49.47 | 50.49 | 49.40 | 50.29 | +1.99% | |
| 48.77 | 49.61 | 48.31 | 49.31 | +1.90% | |
| 51.88 | 51.88 | 47.96 | 48.39 | -6.40% | |
| 53.00 | 53.31 | 51.01 | 51.70 | -0.19% | |
| 50.00 | 51.99 | 50.00 | 51.80 | +3.08% | |
| 50.12 | 50.51 | 49.71 | 50.25 | +2.03% | |
| 52.06 | 52.30 | 49.21 | 49.25 | -5.01% | |
| 52.56 | 52.68 | 51.76 | 51.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CFG chart for longer ranges.