NYSE · CFG · stock
Citizens Financial Group Inc./Ri (CFG) stock price history
Every NYSE trading session of Citizens Financial Group Inc./Ri from Sep 24, 2014 to Sep 28, 2026: 3,020 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CFG adjusted close, 2014 to 2026
- $74.73
- All time high, 2026
- $75.33
- 52 week high, $46.86 low
- 3,020
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
CFG key facts
- Citizens Financial Group Inc./Ri (CFG) closed at $64.80 on Sep 28, 2026 on NYSE.
- CFG's all time high close is $74.73, set on Aug 14, 2026; its all time low close is $11.65 on Mar 18, 2020.
- CFG's 52 week range is $46.86 to $75.33.
- CFG returned +24.2% over the year to Sep 28, 2026 and +67.0% over five years.
- Over ten years CFG returned +284%, +14.4% a year compounded.
- CFG's deepest drawdown was -65.6% from Jan 23, 2018 to Mar 18, 2020.
- DataCedar holds 3,020 daily sessions of CFG history from Sep 24, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CFG price chart, 2014 to 2026
CFG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -8.0% |
| 6 months | +13.0% |
| Year to date | +11.5% |
| 1 year | +24.2% |
| 3 years | +175.6% |
| 5 years | +67.0% |
| 10 years | +283.7% |
| Since Sep 24, 2014 | +320.6% |
| Compound annual growth, 12.0 years | +12.7% |
CFG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $74.73 on Aug 14, 2026
- All time low close
- $11.65 on Mar 18, 2020
- 52 week high
- $75.33 on Aug 17, 2026
- 52 week low
- $46.86 on Oct 16, 2025
- Deepest drawdown
- -65.6% from Jan 23, 2018 to Mar 18, 2020, recovered Feb 19, 2021
- Best single session
- +17.0% on Mar 26, 2020
- Worst single session
- -21.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 26.9%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2014
- 4.2×
- Best calendar year
- 2019, +42%
- Worst calendar year
- 2018, -27%
CFG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Sep 24, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $57.64 | $75.33 | $55.09 | $64.80 | +12.5% | 851.6M | 185 |
| 2025 | $41.76 | $59.25 | $31.23 | $57.59 | +38.6% | 1.2B | 250 |
| 2024 | $29.80 | $46.76 | $27.81 | $41.55 | +38.0% | 1.3B | 252 |
| 2023 | $33.94 | $38.89 | $20.31 | $30.11 | -11.0% | 1.6B | 250 |
| 2022 | $39.97 | $47.11 | $27.77 | $33.83 | -13.4% | 1.3B | 251 |
| 2021 | $28.71 | $42.60 | $27.83 | $39.05 | +37.0% | 1.1B | 252 |
| 2020 | $30.64 | $31.07 | $10.73 | $28.50 | -6.7% | 1.4B | 253 |
| 2019 | $21.33 | $30.79 | $21.21 | $30.56 | +41.8% | 1.1B | 252 |
| 2018 | $29.95 | $34.11 | $20.02 | $21.54 | -27.4% | 1.2B | 251 |
| 2017 | $25.32 | $30.36 | $22.18 | $29.69 | +19.9% | 1.2B | 251 |
| 2016 | $17.51 | $25.41 | $12.35 | $24.76 | +38.8% | 1.7B | 252 |
| 2015 | $16.74 | $19.40 | $14.34 | $17.84 | +7.0% | 1.2B | 252 |
| 2014 | $14.35 | $17.16 | $14.25 | $16.66 | n/a | 174.9M | 69 |
CFG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $64.80 | -5.9% |
| August 2026 | $68.87 | -3.9% |
| July 2026 | $71.65 | +2.3% |
| June 2026 | $70.07 | +12.5% |
| May 2026 | $62.26 | -4.3% |
| April 2026 | $65.05 | +9.3% |
| March 2026 | $59.54 | -0.4% |
| February 2026 | $59.76 | -3.8% |
| January 2026 | $62.09 | +7.8% |
| December 2025 | $57.59 | +8.0% |
| November 2025 | $53.34 | +6.3% |
| October 2025 | $50.15 | -3.4% |
About the CFG data
Daily bars. 3,020 sessions from Sep 24, 2014 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 24, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CFG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- CEE Central & Eastern Europe Fund, INC.
- CELG.R Bristol-Myers Squibb Company Celegne Contingent Value Rights
- CEPU Central Puerto S.A.
- CF CF Industries Holdings, Inc.
- CFG$E Citizens Financial Group, Inc. Depositary Shares Each Representing 1/40th Interest in a Share of 5.000% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series E
- CFG$H Citizens Financial Group, Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.375% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series H
- CFG$I Citizens Financial Group, Inc. Depositary Shares, Each Representing a 1/40th Interest in a Share of 6.500% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series I
- CFND C1 Fund Inc.
Common questions
CFG share price history
