Citizens Financial Group Stock Price History, CFG Historical Prices

Add to My Stocks
$40.69 $0.23 (0.57%) CFG stock closing price Aug 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download Citizens Financial Group stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Citizens Financial Group P/E ratio data for the stock. The Citizens Financial Group stock price history chart shows that the stock price was at a high of $47.87 on Jan 23, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 40.39 40.77 40.27 40.69 2,269,443 11.03 2.88
2018-08-16 40.02 40.61 40 40.46 3,501,820 10.97 2.87
2018-08-14 39.95 40.6 39.88 40.4 3,017,315 10.95 2.86
2018-08-13 40.27 40.56 39.82 39.84 2,496,384 10.8 2.82
2018-08-09 40.93 41.1 40.57 40.59 2,686,531 11 2.88
2018-08-07 40.22 40.77 40.2 40.41 3,367,096 10.95 2.86
2018-08-06 40.4 40.4 39.85 40.13 3,613,443 10.88 2.84
2018-08-03 40.12 40.47 40.1 40.42 4,111,979 10.95 2.87
2018-08-02 39.52 40.42 39.42 40.29 3,448,009 10.92 2.86
2018-08-01 40.03 40.42 39.83 39.92 4,074,277 10.82 2.83
2018-07-31 40.02 40.07 39.41 39.78 3,591,933 10.78 2.82
2018-07-27 40.11 40.57 39.8 40.1 4,102,700 10.87 2.84
2018-07-26 40 40.57 39.91 39.96 4,712,608 10.83 2.83
2018-07-25 39.97 40.14 39.53 39.92 4,642,537 10.82 2.83
2018-07-24 40.62 40.66 39.87 40.04 7,864,740 10.85 2.84
2018-07-23 40.11 40.77 40.11 40.53 5,402,149 11.78 2.99
2018-07-20 41.1 41.22 39.76 40.2 5,895,742 11.69 2.96
2018-07-18 40.07 41.07 40.07 41.04 4,275,141 11.93 3.02
2018-07-17 39.98 40.41 39.91 40.04 3,965,737 11.64 2.95
2018-07-12 40.13 40.15 39.4 39.57 5,138,997 11.5 2.92
2018-07-11 39.8 40.28 39.71 39.79 3,094,711 11.57 2.93
2018-07-10 40.6 40.83 39.8 40.04 2,984,211 11.64 2.95
2018-07-09 39.54 40.67 39.44 40.5 4,627,634 11.77 2.99
2018-07-06 38.97 39.53 38.71 39.35 3,668,890 11.44 2.9
2018-07-05 39.27 39.51 38.96 39.18 4,981,459 11.39 2.89
2018-07-03 39.39 39.7 38.93 38.96 1,695,625 11.33 2.87
2018-07-02 38.7 39.41 38.65 39.38 4,336,664 11.45 2.9
2018-06-29 39.85 40.25 38.84 38.9 6,868,665 11.31 2.87
2018-06-28 39.68 39.9 39.3 39.51 3,799,043 11.49 2.91
2018-06-27 40.02 40.59 39.48 39.56 4,854,455 11.5 2.92
2018-06-26 40.88 40.99 39.92 40.14 6,471,380 11.67 2.96
2018-06-25 41.03 41.08 40.26 40.85 7,724,411 11.88 3.01
2018-06-22 41.92 42.2 41.1 41.18 5,759,636 11.97 3.04
2018-06-21 41.69 42.19 41.23 41.93 2,774,665 12.19 3.09
2018-06-20 42.1 42.23 41.69 41.89 4,323,347 12.18 3.09
2018-06-19 41.34 41.88 41.17 41.75 4,108,541 12.14 3.08
2018-06-18 41.34 42.1 41.07 41.85 4,824,871 12.17 3.08
2018-06-15 41.33 41.82 40.5 41.7 8,035,203 12.12 3.07
2018-06-14 42.09 42.18 40.98 41.4 5,402,873 12.04 3.05
2018-06-13 42.33 42.87 41.79 41.84 5,709,188 12.16 3.08
2018-06-12 41.97 42.53 41.85 42.21 5,631,754 12.27 3.11
2018-06-11 42.23 42.57 41.74 41.85 4,652,557 12.17 3.08
2018-06-08 41.77 42.04 41.57 41.98 4,135,600 12.2 3.09
2018-06-07 42.55 42.72 41.82 41.91 4,811,018 12.18 3.09
2018-06-06 41.6 42.51 41.6 42.38 3,702,134 12.32 3.12
2018-06-05 41.78 41.98 41.06 41.49 4,022,276 12.06 3.06
2018-06-04 41.76 42.04 41.67 41.91 4,778,261 12.18 3.09
2018-06-01 41.46 42.06 41.36 41.63 4,173,919 12.1 3.07
2018-05-31 40.7 41 40.22 40.85 9,028,511 11.88 3.01
2018-05-30 40.25 40.63 39.91 40.44 4,363,090 11.76 2.98
2018-05-29 40.99 41.03 39.07 39.41 6,899,710 11.46 2.9
2018-05-28 0 0 0 41.51 0 - -
2018-05-25 41.3 41.6 41.04 41.51 3,596,990 12.07 3.06
2018-05-24 41.59 41.7 40.66 41.54 4,452,926 12.08 3.06
2018-05-23 42.02 42.24 41.49 41.79 6,262,850 12.15 3.08
2018-05-22 41.99 42.58 41.98 42.19 3,424,484 12.27 3.11
2018-05-21 41.77 42.22 41.6 41.89 3,849,985 12.18 3.09
2018-05-18 42.32 42.47 41.56 41.56 3,456,706 12.08 3.06
2018-05-17 42.41 42.72 42.08 42.5 3,580,414 12.36 3.13
2018-05-16 42.52 42.85 42.3 42.54 2,905,983 12.37 3.14
2018-05-15 42.28 43.12 42.25 42.72 3,501,122 12.42 3.15
2018-05-14 42.62 42.65 42.16 42.34 2,365,776 12.31 3.12
2018-05-11 42.47 42.6 42.19 42.4 2,430,286 12.33 3.13
2018-05-10 42.17 42.58 41.72 42.36 2,610,287 12.31 3.12
2018-05-09 41.56 42.34 41.41 42.17 3,177,045 12.26 3.11
2018-05-08 41.16 41.9 40.93 41.32 3,656,366 12.01 3.05
2018-05-07 41.12 41.37 40.7 41.07 2,592,934 11.94 3.03
2018-05-04 40.17 41.35 39.91 41.03 2,738,923 11.93 3.02
2018-05-03 40.67 40.99 39.98 40.41 4,179,914 11.75 2.98
2018-05-02 40.96 41.87 40.91 41.01 5,698,569 11.92 3.02
2018-05-01 41.1 41.34 40.33 40.95 7,339,348 11.9 3.02
2018-04-30 42.63 42.82 41.49 41.49 2,836,105 12.06 3.06
2018-04-27 41.95 42.49 41.83 42.47 3,442,211 12.35 3.13
2018-04-26 42.44 42.61 41.94 41.98 3,832,061 12.2 3.09
2018-04-25 42.14 42.81 41.62 42.52 3,772,948 12.36 3.13
2018-04-24 42.89 43.51 41.7 42.27 5,980,792 12.29 3.12
2018-04-23 42.56 43.01 42.3 42.51 5,521,116 12.36 3.13
2018-04-20 42 42.51 41.52 41.98 5,391,458 12.84 3.2
2018-04-19 41.14 41.99 41.07 41.86 5,860,660 12.8 3.19
2018-04-18 41.38 41.83 40.7 41.03 6,786,859 12.55 3.13
2018-04-17 42.63 42.76 40.82 41.29 7,108,337 12.63 3.15
2018-04-16 42.7 42.93 41.96 42.37 2,919,064 12.96 3.23
2018-04-13 43.52 43.62 42.03 42.28 3,787,183 12.93 3.22
2018-04-12 42.63 43.5 42.59 43.24 3,778,529 13.22 3.3
2018-04-11 42.25 42.51 42.05 42.18 3,161,856 12.9 3.22
2018-04-10 42.5 42.93 42.18 42.7 3,649,184 13.06 3.26
2018-04-09 41.71 42.75 41.67 41.74 4,324,145 12.77 3.18
2018-04-06 42.33 42.49 40.98 41.48 5,383,223 12.69 3.16
2018-04-05 43.06 43.36 42.49 43.02 5,229,441 13.16 3.28
Get more Data

Citizens Financial Group Stock History Chart

View CFG PE ratio, PS ratio stocks charts and compare with peers.
CFG Chart
Note: Compare Citizens Financial Group stock price history with the index and industry peers.

Citizens Financial Group Stock Price History: Past 5 years

Max Stock Price47.87Jan 23,2018
Min Stock Price18.14Feb 11,2016
Avg Stock Price30.61

Citizens Financial Group Historical PE ratio: Past 5 years

Max PE Ratio20Mar 01,2017
Min PE Ratio10.78Jul 31,2018
Avg PE Ratio15.25

Citizens Financial Group Historical PS ratio: Past 5 years

Max PS Ratio3.75Jan 19,2018
Min PS Ratio1.81Feb 11,2016
Avg PS Ratio2.8

CFG Industry Peers

Company Price Change (%)
People's United Financial (PBCT)18.720.12 (0.65%)
Shizuoka Bk (SHZUY)87.040 (0%)
Keycorp (KEY)21.590.02 (0.09%)
Washington Trust (WASH)59.250.05 (0.08%)
Century Bancorp (CNBKA)76.10.25 (0.33%)
Independent Bank Corp. (INDB)90.150.15 (0.17%)
Comerica (CMA)99.230.54 (0.55%)

We provide Citizens Financial Group share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Citizens Financial Group stock analysis. Citizens Financial Group stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. CFG stock saw an opening price of $40.39, and a closing price of $40.69 on Aug 17, 2018. Citizens Financial Group historical P/S ratio was at a high of 3.75 on Jan 19, 2018 and a low of 1.81 on Feb 11, 2016.