MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CFG — Citizens Financial Group, Inc.
NYSECitizens Financial Group, Inc.
$64.33
+0.63(+0.99%)
- O
- 64.05
- H
- 64.62
- L
- 63.84
- V
- 4.96M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$64.33
Period Return+79.59%
Period High$75.33
Period Low$34.92
Avg Daily Volume4.59M
Total Trading Days365
CFG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $64.05 | $64.62 | $63.84 | $64.33 | +$0.63 | +0.99% | 4,962,103 | $64.30 | $63.84 $64.62 |
| Oct 1, 2026 | $63.28 | $63.72 | $61.78 | $63.70 | $-0.06 | -0.09% | 6,319,135 | $62.91 | $61.78 $63.72 |
| Sep 30, 2026 | $63.98 | $64.33 | $63.59 | $63.76 | $-0.13 | -0.20% | 4,461,118 | $63.89 | $63.59 $64.33 |
| Sep 29, 2026 | $64.69 | $65.09 | $63.56 | $63.89 | $-0.91 | -1.40% | 4,454,940 | $63.94 | $63.56 $65.09 |
| Sep 28, 2026 | $65.38 | $65.39 | $64.65 | $64.80 | $-0.73 | -1.11% | 3,577,585 | $64.90 | $64.65 $65.39 |
| Sep 25, 2026 | $65.03 | $65.77 | $64.69 | $65.53 | +$0.80 | +1.24% | 3,852,401 | $65.41 | $64.69 $65.77 |
| Sep 24, 2026 | $64.77 | $64.89 | $63.85 | $64.73 | +$0.12 | +0.19% | 4,280,390 | $64.46 | $63.85 $64.89 |
| Sep 23, 2026 | $65.00 | $65.74 | $64.54 | $64.61 | $-0.88 | -1.34% | 4,702,266 | $64.96 | $64.54 $65.74 |
| Sep 22, 2026 | $67.50 | $67.62 | $65.35 | $65.49 | $-1.87 | -2.78% | 4,895,972 | $65.83 | $65.35 $67.62 |
| Sep 21, 2026 | $67.00 | $67.68 | $66.95 | $67.36 | +$0.32 | +0.48% | 3,171,655 | $67.36 | $66.95 $67.68 |
| Sep 18, 2026 | $67.12 | $67.46 | $66.60 | $67.04 | $-0.35 | -0.52% | 5,602,612 | $67.00 | $66.60 $67.46 |
| Sep 17, 2026 | $67.99 | $68.35 | $66.71 | $67.39 | +$0.55 | +0.82% | 3,263,021 | $67.36 | $66.71 $68.35 |
| Sep 16, 2026 | $70.25 | $70.25 | $65.66 | $66.84 | $-3.40 | -4.84% | 5,143,435 | $67.59 | $65.66 $70.25 |
| Sep 15, 2026 | $70.63 | $71.11 | $69.58 | $70.24 | $-0.30 | -0.43% | 2,983,608 | $70.21 | $69.58 $71.11 |
| Sep 14, 2026 | $70.29 | $71.10 | $69.54 | $70.54 | +$0.06 | +0.09% | 5,020,870 | $70.42 | $69.54 $71.10 |
| Sep 11, 2026 | $70.66 | $70.83 | $69.17 | $70.48 | +$0.85 | +1.22% | 2,212,649 | $70.14 | $69.17 $70.83 |
| Sep 10, 2026 | $69.00 | $69.71 | $68.63 | $69.63 | +$0.26 | +0.37% | 5,823,734 | $69.48 | $68.63 $69.71 |
| Sep 9, 2026 | $69.25 | $70.18 | $68.45 | $69.37 | $-0.62 | -0.89% | 2,559,499 | $69.36 | $68.45 $70.18 |
| Sep 8, 2026 | $70.59 | $71.00 | $69.96 | $69.99 | $-0.79 | -1.12% | 2,739,976 | $70.19 | $69.96 $71.00 |
| Sep 4, 2026 | $70.41 | $71.14 | $70.41 | $70.78 | $-0.05 | -0.07% | 1,948,366 | $70.85 | $70.41 $71.14 |
| Sep 3, 2026 | $69.01 | $71.18 | $69.01 | $70.83 | +$1.05 | +1.50% | 2,870,717 | $70.79 | $69.01 $71.18 |
| Sep 2, 2026 | $68.42 | $70.71 | $68.41 | $69.78 | +$1.62 | +2.38% | 4,220,676 | $69.70 | $68.41 $70.71 |
| Sep 1, 2026 | $68.58 | $69.32 | $67.67 | $68.16 | $-0.71 | -1.03% | 3,504,933 | $68.14 | $67.67 $69.32 |
| Aug 31, 2026 | $69.36 | $69.37 | $68.40 | $68.87 | $-0.84 | -1.20% | 4,809,557 | $68.84 | $68.40 $69.37 |
| Aug 28, 2026 | $70.65 | $71.00 | $69.67 | $69.71 | $-0.47 | -0.67% | 2,393,195 | $69.84 | $69.67 $71.00 |
| Aug 27, 2026 | $69.72 | $70.49 | $69.33 | $70.18 | $-0.31 | -0.44% | 2,289,362 | $70.11 | $69.33 $70.49 |
| Aug 26, 2026 | $70.06 | $70.71 | $69.77 | $70.49 | +$0.66 | +0.95% | 1,530,717 | $70.49 | $69.77 $70.71 |
| Aug 25, 2026 | $70.35 | $70.35 | $69.58 | $69.83 | $-0.40 | -0.57% | 2,056,958 | $69.84 | $69.58 $70.35 |
| Aug 24, 2026 | $69.95 | $70.93 | $69.84 | $70.23 | +$0.37 | +0.53% | 2,298,200 | $70.28 | $69.84 $70.93 |
| Aug 21, 2026 | $70.38 | $70.70 | $69.30 | $69.86 | +$0.15 | +0.22% | 4,380,345 | $69.91 | $69.30 $70.70 |