Citizens Financial Group Inc (CFG) stock
CFGNYSEState Commercial BanksFiscal year ends December 31Also trades as CFG.PE, CFG.PH, CFG.PI
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/308% above fair value
$63.81−1.95 (-2.97%)
Close on Oct 30, 2026Market cap $26.88BP/E 13.8Yield 2.70%
Price history
Citizens Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$63.81
-2.97% on the day
52-week range
$49.00 – $75.33
-15.3% from the high
Change over 52 weeks
+26.2%
From $50.57 on Oct 30, 2025
Average volume
4.20M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $65.39 | $65.39 | $63.25 | $63.81 | -2.97% | 3,512,737 |
| Oct 29, 2026 | $66.07 | $66.50 | $65.56 | $65.76 | +0.75% | 3,289,516 |
| Oct 28, 2026 | $65.52 | $65.68 | $64.94 | $65.27 | -0.06% | 3,240,749 |
| Oct 27, 2026 | $65.70 | $65.81 | $64.86 | $65.31 | -0.09% | 2,219,162 |
| Oct 26, 2026 | $65.52 | $66.32 | $65.23 | $65.37 | +0.35% | 2,988,626 |
| Oct 23, 2026 | $64.66 | $65.52 | $64.52 | $65.14 | -0.15% | 6,803,605 |
| Oct 22, 2026 | $64.30 | $65.91 | $64.30 | $65.24 | +0.55% | 6,702,391 |
| Oct 21, 2026 | $64.76 | $65.13 | $64.28 | $64.88 | +1.03% | 5,730,381 |
| Oct 20, 2026 | $62.62 | $64.70 | $62.62 | $64.22 | +2.33% | 5,485,340 |
| Oct 19, 2026 | $62.96 | $63.33 | $62.35 | $62.76 | -0.95% | 7,835,570 |
| Oct 16, 2026 | $64.50 | $65.02 | $62.70 | $63.36 | -0.11% | 9,450,017 |
| Oct 15, 2026 | $62.88 | $63.88 | $62.27 | $63.43 | +1.37% | 4,344,595 |
| Oct 14, 2026 | $62.30 | $62.64 | $61.91 | $62.57 | -1.15% | 4,482,450 |
| Oct 13, 2026 | $64.30 | $64.65 | $62.84 | $63.30 | -0.94% | 3,757,351 |
| Oct 12, 2026 | $63.77 | $64.43 | $63.64 | $63.90 | +0.52% | 3,742,722 |
| Oct 9, 2026 | $63.80 | $64.09 | $63.16 | $63.57 | -0.81% | 3,308,787 |
| Oct 8, 2026 | $62.54 | $64.10 | $62.18 | $64.09 | +1.62% | 6,055,013 |
| Oct 7, 2026 | $63.60 | $63.63 | $62.59 | $63.07 | -1.59% | 4,372,218 |
| Oct 6, 2026 | $64.41 | $64.77 | $63.73 | $64.09 | -0.34% | 4,236,926 |
| Oct 5, 2026 | $64.34 | $64.97 | $63.92 | $64.31 | -0.03% | 3,488,904 |
| Oct 2, 2026 | $64.05 | $64.62 | $63.84 | $64.33 | +0.99% | 4,992,042 |
| Oct 1, 2026 | $63.28 | $63.72 | $61.78 | $63.70 | -0.09% | 6,319,200 |
| Sep 30, 2026 | $63.98 | $64.33 | $63.59 | $63.76 | -0.20% | 4,461,117 |
| Sep 29, 2026 | $64.69 | $65.09 | $63.56 | $63.89 | -1.40% | 4,454,940 |
| Sep 28, 2026 | $65.38 | $65.39 | $64.65 | $64.80 | -1.11% | 3,577,584 |
| Sep 25, 2026 | $65.03 | $65.77 | $64.69 | $65.53 | +1.24% | 3,852,400 |
| Sep 24, 2026 | $64.77 | $64.89 | $63.85 | $64.73 | +0.19% | 4,280,389 |
| Sep 23, 2026 | $65.00 | $65.74 | $64.54 | $64.61 | -1.34% | 4,702,265 |
| Sep 22, 2026 | $67.50 | $67.62 | $65.35 | $65.49 | -2.78% | 4,895,972 |
| Sep 21, 2026 | $67.00 | $67.68 | $66.95 | $67.36 | +0.48% | 3,171,655 |
| Sep 18, 2026 | $67.12 | $67.46 | $66.60 | $67.04 | -0.52% | 5,602,612 |
| Sep 17, 2026 | $67.99 | $68.35 | $66.71 | $67.39 | +0.82% | 3,263,020 |
| Sep 16, 2026 | $70.25 | $70.25 | $65.66 | $66.84 | -4.84% | 5,143,435 |
| Sep 15, 2026 | $70.63 | $71.11 | $69.58 | $70.24 | -0.43% | 3,084,067 |
| Sep 14, 2026 | $70.29 | $71.10 | $69.54 | $70.54 | +0.09% | 5,037,591 |
| Sep 11, 2026 | $70.66 | $70.83 | $69.17 | $70.48 | +1.22% | 2,208,735 |
| Sep 10, 2026 | $69.00 | $69.71 | $68.63 | $69.63 | +0.37% | 5,823,734 |
| Sep 9, 2026 | $69.25 | $70.18 | $68.45 | $69.37 | -0.89% | 2,559,498 |
| Sep 8, 2026 | $70.59 | $71.00 | $69.96 | $69.99 | -1.12% | 2,739,975 |
| Sep 4, 2026 | $70.41 | $71.14 | $70.41 | $70.78 | -0.07% | 1,948,366 |
| Sep 3, 2026 | $69.01 | $71.18 | $69.01 | $70.83 | +1.50% | 2,870,716 |
| Sep 2, 2026 | $68.42 | $70.71 | $68.41 | $69.78 | +2.38% | 5,055,435 |
| Sep 1, 2026 | $68.58 | $69.32 | $67.67 | $68.16 | -1.03% | 3,504,933 |
| Aug 31, 2026 | $69.36 | $69.37 | $68.40 | $68.87 | -1.20% | 4,775,841 |
| Aug 28, 2026 | $70.65 | $71.00 | $69.67 | $69.71 | -0.67% | 2,393,194 |
| Aug 27, 2026 | $69.72 | $70.49 | $69.33 | $70.18 | -0.44% | 2,289,361 |
| Aug 26, 2026 | $70.06 | $70.71 | $69.77 | $70.49 | +0.95% | 1,530,717 |
| Aug 25, 2026 | $70.35 | $70.35 | $69.58 | $69.83 | -0.57% | 2,056,957 |
| Aug 24, 2026 | $69.95 | $70.93 | $69.84 | $70.23 | +0.53% | 2,298,200 |
| Aug 21, 2026 | $70.38 | $70.70 | $69.30 | $69.86 | +0.22% | 4,380,345 |
| Aug 20, 2026 | $70.51 | $70.81 | $69.68 | $69.71 | -1.48% | 2,117,940 |
| Aug 19, 2026 | $73.74 | $73.90 | $70.65 | $70.76 | -3.68% | 3,282,143 |
| Aug 18, 2026 | $74.65 | $74.99 | $73.11 | $73.46 | -1.14% | 2,897,423 |
| Aug 17, 2026 | $74.40 | $75.33 | $74.31 | $74.31 | -0.56% | 3,004,694 |
| Aug 14, 2026 | $73.86 | $74.86 | $73.62 | $74.73 | +0.84% | 1,918,834 |
| Aug 13, 2026 | $74.35 | $74.69 | $73.85 | $74.11 | +0.27% | 3,734,946 |
| Aug 12, 2026 | $73.44 | $74.23 | $72.96 | $73.91 | +1.26% | 2,623,184 |
| Aug 11, 2026 | $72.78 | $73.48 | $72.39 | $72.99 | +0.44% | 4,260,890 |
| Aug 10, 2026 | $72.17 | $72.91 | $71.87 | $72.67 | 0.00% | 2,071,732 |
| Aug 7, 2026 | $72.03 | $72.94 | $71.59 | $72.67 | +0.33% | 1,999,828 |
| Aug 6, 2026 | $74.25 | $74.48 | $72.23 | $72.43 | -1.59% | 3,912,029 |
| Aug 5, 2026 | $74.01 | $74.54 | $73.52 | $73.60 | -0.11% | 2,504,623 |
| Aug 4, 2026 | $72.56 | $74.19 | $72.56 | $73.68 | +1.35% | 3,430,306 |
| Aug 3, 2026 | $71.67 | $72.76 | $71.53 | $72.70 | +1.47% | 2,734,740 |
| Jul 31, 2026 | $71.90 | $72.31 | $71.24 | $71.65 | -0.11% | 2,741,766 |
| Jul 30, 2026 | $71.65 | $71.91 | $70.04 | $71.73 | +0.59% | 5,414,364 |
| Jul 29, 2026 | $72.12 | $72.92 | $71.30 | $71.31 | -2.23% | 4,133,260 |
| Jul 28, 2026 | $71.33 | $73.07 | $71.16 | $72.94 | +2.59% | 5,126,310 |
| Jul 27, 2026 | $72.23 | $72.86 | $70.58 | $71.10 | -1.09% | 3,643,066 |
| Jul 24, 2026 | $71.90 | $72.33 | $71.45 | $71.88 | +0.11% | 2,938,219 |
| Jul 23, 2026 | $71.52 | $72.16 | $70.70 | $71.80 | -0.88% | 4,985,790 |
| Jul 22, 2026 | $71.81 | $72.56 | $71.72 | $72.44 | +0.61% | 3,466,341 |
| Jul 21, 2026 | $71.81 | $73.70 | $70.80 | $72.00 | +0.70% | 4,912,107 |
| Jul 20, 2026 | $72.62 | $73.10 | $71.48 | $71.50 | -1.23% | 4,260,292 |
| Jul 17, 2026 | $73.89 | $74.16 | $71.83 | $72.39 | -2.70% | 6,637,939 |
| Jul 16, 2026 | $73.80 | $74.70 | $72.33 | $74.40 | +4.61% | 9,763,585 |
| Jul 15, 2026 | $70.60 | $71.23 | $70.34 | $71.12 | +1.14% | 5,129,718 |
| Jul 14, 2026 | $70.77 | $71.39 | $69.65 | $70.32 | -0.06% | 4,940,932 |
| Jul 13, 2026 | $70.49 | $70.70 | $69.54 | $70.36 | +0.03% | 4,052,770 |
| Jul 10, 2026 | $70.23 | $70.67 | $69.74 | $70.34 | +0.69% | 3,690,639 |
| Jul 9, 2026 | $69.07 | $70.16 | $68.84 | $69.86 | +1.90% | 5,085,481 |
| Jul 8, 2026 | $70.84 | $70.84 | $67.96 | $68.56 | -4.49% | 9,015,060 |
| Jul 7, 2026 | $72.94 | $72.94 | $71.60 | $71.78 | -0.46% | 5,807,469 |
| Jul 6, 2026 | $70.35 | $72.12 | $70.35 | $72.11 | +1.59% | 4,704,777 |
| Jul 2, 2026 | $72.46 | $72.46 | $70.46 | $70.98 | -1.17% | 5,118,158 |
| Jul 1, 2026 | $69.58 | $72.16 | $69.51 | $71.82 | +2.50% | 5,744,435 |
| Jun 30, 2026 | $70.18 | $70.29 | $69.49 | $70.07 | -0.51% | 4,727,796 |
| Jun 29, 2026 | $70.09 | $70.79 | $69.96 | $70.43 | +0.04% | 3,305,384 |
| Jun 26, 2026 | $70.99 | $71.03 | $69.75 | $70.40 | -0.37% | 4,697,443 |
| Jun 25, 2026 | $69.80 | $71.21 | $69.80 | $70.66 | +1.73% | 5,125,229 |
| Jun 24, 2026 | $69.10 | $69.95 | $69.00 | $69.46 | +0.68% | 4,447,185 |
| Jun 23, 2026 | $67.75 | $69.09 | $67.46 | $68.99 | +1.47% | 4,390,895 |
| Jun 22, 2026 | $67.49 | $68.58 | $67.16 | $67.99 | +1.36% | 3,630,450 |
| Jun 18, 2026 | $67.15 | $67.76 | $66.78 | $67.08 | +0.45% | 7,885,471 |
| Jun 17, 2026 | $67.27 | $68.30 | $66.42 | $66.78 | -0.73% | 4,914,643 |
| Jun 16, 2026 | $66.98 | $67.64 | $66.71 | $67.27 | +0.93% | 4,488,661 |
| Jun 15, 2026 | $68.69 | $68.75 | $66.53 | $66.65 | -1.48% | 4,408,822 |
| Jun 12, 2026 | $67.45 | $67.88 | $66.88 | $67.65 | +1.71% | 4,065,226 |
| Jun 11, 2026 | $65.26 | $66.58 | $65.05 | $66.51 | +2.39% | 3,937,657 |
| Jun 10, 2026 | $65.81 | $66.87 | $64.93 | $64.96 | -1.08% | 5,277,897 |
| Jun 9, 2026 | $64.90 | $66.06 | $64.54 | $65.67 | +2.05% | 5,180,478 |
| Jun 8, 2026 | $64.31 | $64.95 | $63.79 | $64.35 | +0.58% | 4,388,077 |
| Jun 5, 2026 | $63.94 | $64.57 | $63.59 | $63.98 | +0.13% | 3,671,514 |
| Jun 4, 2026 | $62.30 | $63.94 | $62.16 | $63.90 | +3.85% | 5,161,624 |
| Jun 3, 2026 | $62.01 | $62.21 | $61.21 | $61.53 | -1.25% | 3,302,839 |
| Jun 2, 2026 | $60.67 | $62.44 | $60.56 | $62.31 | +2.52% | 5,800,362 |
| Jun 1, 2026 | $61.25 | $61.50 | $60.28 | $60.78 | -2.38% | 5,423,101 |
| May 29, 2026 | $61.03 | $62.52 | $61.03 | $62.26 | -0.24% | 8,592,513 |
| May 28, 2026 | $63.70 | $63.70 | $61.87 | $62.41 | -1.06% | 4,752,518 |
| May 27, 2026 | $63.67 | $63.97 | $62.85 | $63.08 | -0.90% | 2,230,372 |
| May 26, 2026 | $63.24 | $64.03 | $63.10 | $63.65 | +1.21% | 3,550,416 |
| May 22, 2026 | $62.77 | $63.41 | $62.62 | $62.89 | +0.18% | 2,741,202 |
| May 21, 2026 | $62.44 | $62.98 | $62.05 | $62.78 | -0.08% | 3,028,591 |
| May 20, 2026 | $61.83 | $63.02 | $60.96 | $62.83 | +2.45% | 3,583,821 |
| May 19, 2026 | $61.19 | $61.63 | $60.18 | $61.33 | +0.28% | 4,012,986 |
| May 18, 2026 | $61.05 | $61.64 | $60.89 | $61.16 | +0.49% | 3,198,726 |
| May 15, 2026 | $61.14 | $61.36 | $59.75 | $60.86 | -0.52% | 4,159,899 |
| May 14, 2026 | $60.83 | $61.74 | $60.83 | $61.18 | +1.24% | 2,418,678 |
| May 13, 2026 | $61.79 | $62.36 | $60.35 | $60.43 | -2.45% | 3,258,352 |
| May 12, 2026 | $62.16 | $62.44 | $61.13 | $61.95 | -0.34% | 4,120,371 |
| May 11, 2026 | $64.29 | $64.29 | $61.95 | $62.16 | -2.46% | 5,528,081 |
| May 8, 2026 | $64.52 | $64.88 | $63.38 | $63.73 | -0.76% | 3,748,974 |
| May 7, 2026 | $65.53 | $66.00 | $64.14 | $64.22 | -2.13% | 4,656,065 |
| May 6, 2026 | $64.90 | $65.93 | $64.90 | $65.62 | +1.96% | 5,153,502 |
| May 5, 2026 | $63.77 | $64.71 | $63.45 | $64.36 | +1.26% | 3,689,829 |
| May 4, 2026 | $63.96 | $64.37 | $63.34 | $63.56 | -1.33% | 3,205,520 |
| May 1, 2026 | $64.75 | $65.15 | $64.14 | $64.42 | -0.97% | 2,614,010 |
| Apr 30, 2026 | $63.82 | $65.28 | $63.39 | $65.05 | +1.01% | 3,980,785 |
| Apr 29, 2026 | $65.29 | $65.55 | $64.19 | $64.40 | -0.91% | 3,210,896 |
| Apr 28, 2026 | $65.45 | $65.85 | $64.55 | $64.99 | +0.32% | 4,694,442 |
| Apr 27, 2026 | $64.36 | $65.09 | $63.98 | $64.78 | +1.55% | 3,076,253 |
| Apr 24, 2026 | $65.21 | $65.21 | $63.62 | $63.79 | -2.12% | 3,845,457 |
| Apr 23, 2026 | $65.39 | $65.76 | $64.07 | $65.17 | +0.02% | 4,755,539 |
| Apr 22, 2026 | $65.85 | $66.14 | $64.94 | $65.16 | -0.21% | 5,980,128 |
| Apr 21, 2026 | $66.00 | $66.85 | $65.07 | $65.30 | -0.70% | 5,606,387 |
| Apr 20, 2026 | $64.01 | $65.89 | $64.01 | $65.76 | +2.03% | 4,846,171 |
| Apr 17, 2026 | $65.12 | $66.06 | $64.20 | $64.45 | +0.06% | 9,595,293 |
| Apr 16, 2026 | $64.00 | $65.37 | $63.95 | $64.41 | -1.20% | 7,469,077 |
| Apr 15, 2026 | $65.02 | $65.65 | $64.33 | $65.19 | +0.49% | 4,788,047 |
| Apr 14, 2026 | $64.70 | $65.21 | $64.12 | $64.87 | +0.17% | 4,475,302 |
| Apr 13, 2026 | $63.62 | $64.80 | $63.29 | $64.76 | +0.92% | 3,542,581 |
| Apr 10, 2026 | $64.89 | $64.93 | $64.11 | $64.17 | -1.23% | 4,021,930 |
| Apr 9, 2026 | $63.46 | $65.27 | $63.46 | $64.97 | +1.87% | 4,671,036 |
| Apr 8, 2026 | $63.70 | $64.20 | $63.21 | $63.78 | +3.54% | 5,466,219 |
| Apr 7, 2026 | $61.03 | $61.75 | $60.93 | $61.60 | +0.31% | 4,102,042 |
| Apr 6, 2026 | $60.93 | $61.46 | $60.63 | $61.41 | +0.69% | 2,650,255 |
| Apr 2, 2026 | $59.47 | $61.05 | $59.00 | $60.99 | +0.69% | 3,760,482 |
| Apr 1, 2026 | $60.85 | $61.48 | $60.38 | $60.57 | +1.00% | 5,573,659 |
| Mar 31, 2026 | $58.60 | $60.22 | $58.03 | $59.97 | +4.39% | 6,238,521 |
| Mar 30, 2026 | $58.11 | $58.18 | $57.12 | $57.45 | -0.57% | 3,078,912 |
| Mar 27, 2026 | $58.12 | $58.19 | $57.29 | $57.78 | -1.33% | 4,565,550 |
| Mar 26, 2026 | $58.81 | $59.36 | $58.33 | $58.56 | -1.45% | 3,581,884 |
| Mar 25, 2026 | $59.61 | $60.17 | $58.57 | $59.42 | +0.81% | 3,684,274 |
| Mar 24, 2026 | $57.32 | $59.40 | $57.32 | $58.94 | +1.66% | 5,087,850 |
| Mar 23, 2026 | $58.72 | $59.12 | $57.92 | $57.98 | +1.68% | 3,508,258 |
| Mar 20, 2026 | $57.07 | $57.41 | $56.32 | $57.02 | -0.05% | 9,118,380 |
| Mar 19, 2026 | $56.21 | $57.35 | $55.75 | $57.05 | +0.74% | 4,381,268 |
| Mar 18, 2026 | $57.00 | $57.75 | $56.31 | $56.63 | -0.81% | 4,114,478 |
| Mar 17, 2026 | $57.19 | $57.49 | $56.61 | $57.09 | +1.30% | 2,931,292 |
| Mar 16, 2026 | $56.44 | $57.06 | $56.15 | $56.36 | +1.29% | 4,014,744 |
| Mar 13, 2026 | $57.26 | $57.59 | $55.49 | $55.64 | -2.28% | 4,595,423 |
| Mar 12, 2026 | $57.00 | $57.89 | $56.66 | $56.94 | -2.68% | 5,438,186 |
| Mar 11, 2026 | $58.59 | $58.91 | $57.49 | $58.51 | -0.65% | 4,941,110 |
| Mar 10, 2026 | $58.40 | $59.83 | $57.44 | $58.89 | +0.99% | 5,688,390 |
| Mar 9, 2026 | $57.71 | $58.31 | $55.76 | $58.31 | +0.47% | 7,004,969 |
| Mar 6, 2026 | $57.75 | $58.27 | $56.50 | $58.04 | -2.52% | 6,548,103 |
| Mar 5, 2026 | $59.42 | $60.20 | $58.80 | $59.54 | -1.10% | 5,335,221 |
| Mar 4, 2026 | $60.06 | $60.55 | $59.28 | $60.20 | +0.87% | 5,267,699 |
| Mar 3, 2026 | $59.44 | $60.27 | $58.59 | $59.68 | -2.31% | 6,783,984 |
| Mar 2, 2026 | $59.15 | $61.40 | $58.61 | $61.09 | +1.50% | 6,283,395 |
| Feb 27, 2026 | $62.77 | $62.77 | $59.47 | $60.19 | -5.75% | 9,710,026 |
| Feb 26, 2026 | $63.30 | $64.47 | $63.15 | $63.86 | +1.27% | 5,959,655 |
| Feb 25, 2026 | $62.89 | $63.39 | $62.35 | $63.06 | +1.59% | 4,071,741 |
| Feb 24, 2026 | $62.05 | $62.70 | $61.30 | $62.07 | -0.67% | 3,120,597 |
| Feb 23, 2026 | $65.00 | $65.43 | $61.95 | $62.49 | -4.29% | 5,229,983 |
| Feb 20, 2026 | $64.50 | $65.38 | $63.97 | $65.29 | +1.08% | 6,185,119 |
| Feb 19, 2026 | $64.61 | $64.90 | $63.66 | $64.59 | -0.69% | 4,002,735 |
| Feb 18, 2026 | $64.50 | $65.64 | $64.40 | $65.04 | +1.01% | 5,148,813 |
| Feb 17, 2026 | $64.91 | $66.29 | $64.32 | $64.39 | -1.09% | 4,405,109 |
| Feb 13, 2026 | $64.24 | $65.30 | $63.58 | $65.10 | +0.49% | 3,632,700 |
| Feb 12, 2026 | $67.40 | $67.76 | $63.91 | $64.78 | -3.11% | 6,981,458 |
| Feb 11, 2026 | $68.12 | $68.79 | $66.10 | $66.86 | -1.02% | 5,477,881 |
| Feb 10, 2026 | $67.47 | $68.78 | $66.87 | $67.55 | -0.22% | 5,497,310 |
| Feb 9, 2026 | $67.60 | $68.66 | $67.60 | $67.70 | -0.62% | 4,987,128 |
| Feb 6, 2026 | $67.51 | $68.36 | $67.20 | $68.12 | +2.25% | 4,966,510 |
| Feb 5, 2026 | $66.00 | $66.79 | $65.46 | $66.62 | +0.03% | 5,342,139 |
| Feb 4, 2026 | $65.85 | $67.50 | $65.85 | $66.60 | +0.95% | 6,787,976 |
| Feb 3, 2026 | $65.24 | $66.18 | $64.64 | $65.97 | +1.71% | 6,789,644 |
| Feb 2, 2026 | $63.02 | $64.99 | $62.71 | $64.86 | +2.99% | 5,208,861 |
| Jan 30, 2026 | $63.08 | $63.76 | $62.60 | $62.98 | -0.80% | 6,680,223 |
| Jan 29, 2026 | $63.38 | $64.13 | $62.64 | $63.49 | +0.91% | 4,371,015 |
| Jan 28, 2026 | $63.44 | $63.60 | $62.54 | $62.92 | -0.79% | 3,993,671 |
| Jan 27, 2026 | $62.93 | $63.47 | $62.54 | $63.42 | +1.44% | 3,596,381 |
| Jan 26, 2026 | $62.83 | $63.34 | $62.25 | $62.52 | -0.19% | 5,114,371 |
| Jan 23, 2026 | $63.88 | $63.98 | $62.22 | $62.64 | -2.51% | 5,204,996 |
| Jan 22, 2026 | $64.37 | $65.88 | $64.02 | $64.25 | +0.30% | 7,203,507 |
| Jan 21, 2026 | $60.75 | $64.27 | $60.33 | $64.06 | +7.11% | 11,726,810 |
| Jan 20, 2026 | $59.99 | $60.86 | $59.50 | $59.81 | -1.66% | 9,470,300 |
| Jan 16, 2026 | $60.50 | $61.34 | $60.45 | $60.82 | +0.35% | 6,552,437 |
| Jan 15, 2026 | $59.92 | $61.03 | $59.92 | $60.61 | +1.13% | 5,423,790 |
| Jan 14, 2026 | $59.57 | $60.17 | $58.91 | $59.93 | +0.25% | 5,675,234 |
| Jan 13, 2026 | $60.50 | $60.77 | $59.69 | $59.78 | -0.70% | 4,903,238 |
| Jan 12, 2026 | $59.81 | $60.54 | $59.46 | $60.20 | -0.55% | 4,343,375 |
| Jan 9, 2026 | $61.35 | $61.77 | $60.50 | $60.53 | -1.14% | 3,718,863 |
| Jan 8, 2026 | $60.83 | $62.16 | $60.47 | $61.23 | +0.39% | 4,813,816 |
| Jan 7, 2026 | $62.05 | $62.14 | $60.82 | $60.99 | -1.85% | 4,830,210 |
| Jan 6, 2026 | $60.86 | $62.15 | $60.71 | $62.14 | +1.79% | 4,326,249 |
| Jan 5, 2026 | $59.88 | $61.58 | $59.48 | $61.05 | +2.80% | 5,842,052 |
| Jan 2, 2026 | $58.46 | $59.65 | $58.25 | $59.39 | +1.68% | 6,862,755 |
| Dec 31, 2025 | $58.87 | $59.11 | $58.39 | $58.41 | -0.92% | 2,396,349 |
| Dec 30, 2025 | $59.25 | $59.33 | $58.72 | $58.95 | -0.32% | 2,064,922 |
| Dec 29, 2025 | $59.85 | $59.95 | $59.09 | $59.14 | -1.15% | 2,331,866 |
| Dec 26, 2025 | $59.86 | $60.00 | $59.53 | $59.83 | -0.05% | 1,891,898 |
| Dec 24, 2025 | $59.69 | $60.01 | $59.36 | $59.86 | +0.59% | 1,111,570 |
| Dec 23, 2025 | $59.96 | $60.10 | $59.47 | $59.51 | -0.62% | 3,023,413 |
| Dec 22, 2025 | $59.33 | $59.90 | $59.30 | $59.88 | +1.17% | 3,170,946 |
| Dec 19, 2025 | $58.63 | $59.33 | $58.49 | $59.19 | +1.34% | 6,614,301 |
| Dec 18, 2025 | $58.81 | $59.16 | $58.09 | $58.41 | -0.34% | 4,092,133 |
| Dec 17, 2025 | $58.38 | $59.05 | $58.18 | $58.61 | +0.81% | 4,661,364 |
| Dec 16, 2025 | $58.56 | $58.75 | $57.91 | $58.14 | -0.51% | 4,225,215 |
| Dec 15, 2025 | $58.63 | $59.22 | $58.23 | $58.44 | +0.09% | 4,708,845 |
| Dec 12, 2025 | $58.75 | $58.90 | $57.74 | $58.39 | +0.07% | 5,720,931 |
| Dec 11, 2025 | $57.75 | $59.31 | $57.63 | $58.35 | -0.19% | 7,920,749 |
| Dec 10, 2025 | $56.08 | $58.76 | $55.98 | $58.46 | +4.50% | 10,233,800 |
| Dec 9, 2025 | $55.71 | $56.73 | $55.09 | $55.94 | +0.32% | 8,558,451 |
| Dec 8, 2025 | $55.64 | $56.44 | $55.46 | $55.76 | +0.54% | 6,308,673 |
| Dec 5, 2025 | $55.67 | $56.17 | $55.44 | $55.46 | -0.75% | 5,209,490 |
| Dec 4, 2025 | $55.45 | $56.05 | $55.45 | $55.88 | +0.36% | 4,650,677 |
| Dec 3, 2025 | $54.85 | $55.71 | $54.60 | $55.68 | +1.87% | 5,552,147 |
| Dec 2, 2025 | $54.92 | $55.09 | $54.27 | $54.66 | +0.15% | 5,450,503 |
| Dec 1, 2025 | $53.93 | $54.95 | $53.78 | $54.58 | +0.89% | 5,027,867 |
| Nov 28, 2025 | $54.17 | $54.41 | $54.04 | $54.10 | +0.22% | 1,508,058 |
| Nov 26, 2025 | $54.19 | $54.64 | $53.98 | $53.98 | -0.39% | 3,514,292 |
| Nov 25, 2025 | $53.19 | $54.45 | $52.99 | $54.19 | +2.65% | 4,337,752 |
| Nov 24, 2025 | $52.14 | $52.94 | $51.97 | $52.79 | +0.94% | 3,938,779 |
| Nov 21, 2025 | $50.94 | $52.58 | $50.75 | $52.30 | +3.16% | 5,336,062 |
| Nov 20, 2025 | $51.80 | $52.66 | $50.61 | $50.70 | -0.90% | 4,184,205 |
| Nov 19, 2025 | $50.42 | $51.27 | $50.20 | $51.16 | +1.45% | 3,412,667 |
| Nov 18, 2025 | $49.28 | $50.94 | $49.00 | $50.43 | +1.45% | 4,497,700 |
| Nov 17, 2025 | $51.45 | $51.77 | $49.42 | $49.71 | -3.83% | 4,963,125 |
| Nov 14, 2025 | $51.41 | $51.98 | $50.86 | $51.69 | -0.04% | 3,461,994 |
| Nov 13, 2025 | $52.33 | $52.79 | $51.61 | $51.71 | -1.80% | 3,052,596 |
| Nov 12, 2025 | $52.37 | $53.50 | $52.36 | $52.66 | +0.80% | 3,888,828 |
| Nov 11, 2025 | $52.35 | $52.73 | $51.92 | $52.24 | -0.21% | 2,944,618 |
| Nov 10, 2025 | $51.92 | $52.58 | $51.69 | $52.35 | +1.26% | 3,369,354 |
| Nov 7, 2025 | $50.53 | $51.71 | $50.34 | $51.70 | +1.57% | 3,539,516 |
| Nov 6, 2025 | $51.20 | $51.96 | $50.61 | $50.90 | -1.05% | 4,314,970 |
| Nov 5, 2025 | $50.65 | $51.90 | $50.32 | $51.44 | +1.40% | 3,054,893 |
| Nov 4, 2025 | $50.52 | $51.19 | $50.03 | $50.73 | -0.55% | 3,579,581 |
| Nov 3, 2025 | $50.78 | $51.01 | $50.10 | $51.01 | +0.28% | 3,892,367 |
| Oct 31, 2025 | $50.22 | $51.05 | $50.03 | $50.87 | +0.59% | 3,184,227 |
| Oct 30, 2025 | $50.37 | $51.49 | $50.20 | $50.57 | +0.28% | 3,546,339 |
| Oct 29, 2025 | $50.30 | $51.26 | $50.04 | $50.43 | -1.75% | 3,254,227 |
| Oct 28, 2025 | $51.83 | $51.83 | $51.06 | $51.33 | -1.12% | 3,826,237 |
| Oct 27, 2025 | $52.50 | $52.92 | $51.42 | $51.91 | -0.52% | 5,068,009 |
| Oct 24, 2025 | $51.44 | $52.52 | $51.30 | $52.18 | +2.39% | 3,135,148 |
| Oct 23, 2025 | $50.70 | $51.21 | $50.47 | $50.96 | +0.67% | 4,075,140 |
| Oct 22, 2025 | $51.14 | $51.32 | $50.30 | $50.62 | -0.41% | 4,239,142 |
| Oct 21, 2025 | $50.18 | $51.14 | $50.07 | $50.83 | +1.07% | 3,960,283 |
| Oct 20, 2025 | $49.47 | $50.49 | $49.40 | $50.29 | – | 4,137,274 |
Seasonality
CFG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.0% | -0.1% | -9.8% | 2.9% | -0.3% | 1.8% | 6.1% | -1.1% | -0.4% | 1.8% | 8.4% | 1.5% |
| Months up | 8 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 7.8% | -3.8% | -0.4% | 9.3% | -4.3% | 12.5% | 2.9% | -3.9% | -7.4% | 0.1% | ||
| 2025 | 9.7% | -3.8% | -10.5% | -8.9% | 9.4% | 10.9% | 7.6% | 9.6% | 1.7% | -3.4% | 6.3% | 8.0% |
| 2024 | -0.1% | -4.0% | 15.6% | -4.9% | 3.5% | 2.1% | 19.6% | 0.9% | -4.6% | 3.6% | 14.3% | -9.1% |
| 2023 | 11.1% | -3.6% | -27.3% | 1.9% | -15.4% | 1.2% | 23.7% | -11.7% | -4.7% | -11.0% | 16.4% | 21.5% |
| 2022 | 9.8% | 1.8% | -13.5% | -13.1% | 6.1% | -13.8% | 6.4% | -2.3% | -6.3% | 19.0% | 4.7% | -7.1% |
| 2021 | 1.9% | 20.5% | 1.6% | 5.7% | 7.8% | -8.1% | -7.3% | 3.9% | 7.3% | 1.7% | -0.2% | -0.0% |
| 2020 | -7.3% | -15.0% | -40.6% | 21.1% | 7.6% | 4.7% | -0.1% | 4.3% | -2.3% | 9.3% | 19.9% | 9.5% |
| 2019 | 15.1% | 8.9% | -12.0% | 12.4% | -10.0% | 8.5% | 6.4% | -9.4% | 4.8% | 0.4% | 9.4% | 5.6% |
| 2018 | 9.9% | -5.3% | -3.5% | -1.2% | -1.0% | -4.8% | 3.0% | 3.5% | -6.3% | -2.4% | -2.7% | -18.2% |
| 2017 | 1.9% | 3.3% | -7.5% | 6.3% | -6.8% | 4.6% | -1.2% | -5.6% | 14.3% | 0.8% | 7.1% | 3.1% |