CFG: Citizens Financial Group, Inc.

As of Friday, December 5th, 2025

$ 55.46

-0.42 -0.75%

Open: 55.67
High: 56.17
Low: 55.44
Volume: 5,045,539
Previous Close on Thursday, December 4th, 2025

$ 55.88

+0.20 +0.36%

Open: 55.45
High: 56.05
Low: 55.45
Volume: 4,565,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 55.67 56.17 55.44 55.46 5,045,539 -0.42 -0.75
2025-12-04 55.45 56.05 55.45 55.88 4,565,874 +0.20 +0.36
2025-12-03 54.85 55.71 54.60 55.68 5,436,545 +1.02 +1.87
2025-12-02 54.92 55.09 54.27 54.66 5,284,329 +0.08 +0.15
2025-12-01 53.93 54.95 53.78 54.58 5,025,565 +0.48 +0.89
2025-11-28 54.17 54.41 54.04 54.10 1,495,027 +0.12 +0.22
2025-11-26 54.19 54.64 53.98 53.98 3,504,849 -0.21 -0.39
2025-11-25 53.19 54.45 52.99 54.19 4,310,014 +1.40 +2.65
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 56.17
On 2025-12-05		 53.78
On 2025-12-01		 1.36 2.51 54.95
On 2025-12-01		 54.95
On 2025-12-01		 0.00 55.25
10D 56.17
On 2025-12-05		 50.75
On 2025-11-21		 4.76 9.39 54.64
On 2025-11-26		 54.04
On 2025-11-28		 -1.10 54.36
20D 56.17
On 2025-12-05		 49.00
On 2025-11-18		 4.56 8.96 53.50
On 2025-11-12		 49.00
On 2025-11-18		 -8.40 52.90
WTD 56.17
On 2025-12-05		 53.78
On 2025-12-01		 1.36 2.51 54.95
On 2025-12-01		 54.95
On 2025-12-01		 0.00 55.25
MTD 56.17
On 2025-12-05		 53.78
On 2025-12-01		 1.36 2.51 54.95
On 2025-12-01		 54.95
On 2025-12-01		 0.00 55.25
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
OGE

OGE Energy Corp.

43.38 -0.11 -0.25 794,617
EPR

EPR Properties

51.64 -0.27 -0.52 92,108
CFG

Citizens Financial Group, Inc.

55.46 -0.42 -0.75 5,045,539