CFG: Citizens Financial Group, Inc.

As of Friday, January 17th, 2025

$ 47.54

+0.74 +1.58%

Open: 46.29
High: 48.28
Low: 45.90
Volume: 6,076,768
Previous Close on Thursday, January 16th, 2025

$ 46.80

-0.28 -0.59%

Open: 46.70
High: 47.04
Low: 45.71
Volume: 6,053,085

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 46.29 48.28 45.90 47.54 6,074,899 +0.74 +1.58
2025-01-16 46.70 47.04 45.71 46.80 6,053,085 -0.28 -0.59
2025-01-15 47.28 47.51 46.54 47.08 4,127,034 +1.38 +3.02
2025-01-14 44.71 45.84 44.55 45.70 4,091,185 +1.54 +3.49
2025-01-13 43.05 44.20 42.96 44.16 4,301,836 +0.86 +1.99
2025-01-10 43.90 44.11 43.08 43.30 4,070,543 -1.48 -3.31
2025-01-08 44.58 44.93 43.84 44.78 2,617,733 +0.08 +0.18
2025-01-07 45.07 45.49 44.30 44.70 2,778,606 -0.10 -0.22
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 48.28
On 2025-01-17		 42.96
On 2025-01-13		 4.24 9.79 47.51
On 2025-01-15		 45.71
On 2025-01-16		 -3.78 46.26
10D 48.28
On 2025-01-17		 42.96
On 2025-01-13		 3.94 9.04 45.49
On 2025-01-07		 42.96
On 2025-01-13		 -5.56 45.34
20D 48.28
On 2025-01-17		 42.13
On 2024-12-19		 2.80 6.26 45.51
On 2024-12-18		 42.13
On 2024-12-19		 -7.43 44.40
WTD 48.28
On 2025-01-17		 42.96
On 2025-01-13		 4.24 9.79 47.51
On 2025-01-15		 45.71
On 2025-01-16		 -3.78 46.26
MTD 48.28
On 2025-01-17		 42.96
On 2025-01-13		 3.78 8.64 45.49
On 2025-01-07		 42.96
On 2025-01-13		 -5.56 45.18
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CFG

Citizens Financial Group, Inc.

47.54 +0.74 +1.58 6,076,768