CFG: Citizens Financial Group, Inc.

As of Thursday, May 8th, 2025

$ 39.00

+0.92 +2.42%

Open: 38.74
High: 39.36
Low: 38.44
Volume: 3,868,960
Previous Close on Wednesday, May 7th, 2025

$ 38.08

-0.12 -0.31%

Open: 38.54
High: 38.93
Low: 37.93
Volume: 3,487,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 38.74 39.36 38.44 39.00 3,868,923 +0.92 +2.42
2025-05-07 38.54 38.93 37.93 38.08 3,487,225 -0.12 -0.31
2025-05-06 38.19 38.67 38.04 38.20 4,353,566 -0.51 -1.32
2025-05-05 38.17 39.22 38.17 38.71 4,765,702 +0.06 +0.16
2025-05-02 38.10 38.76 37.88 38.65 4,875,545 +1.36 +3.65
2025-05-01 36.99 37.81 36.72 37.29 3,172,592 +0.40 +1.08
2025-04-30 36.14 37.00 35.90 36.89 4,810,776 -0.66 -1.76
2025-04-29 37.07 37.75 36.94 37.55 4,515,028 +0.21 +0.56
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 39.36
On 2025-05-08		 37.88
On 2025-05-02		 1.71 4.59 39.22
On 2025-05-05		 37.93
On 2025-05-07		 -3.29 38.53
10D 39.36
On 2025-05-08		 35.90
On 2025-04-30		 1.56 4.17 37.75
On 2025-04-29		 35.90
On 2025-04-30		 -4.89 37.88
20D 39.36
On 2025-05-08		 33.71
On 2025-04-10		 1.53 4.08 36.48
On 2025-04-10		 33.73
On 2025-04-11		 -7.54 36.76
WTD 39.36
On 2025-05-08		 37.93
On 2025-05-07		 0.35 0.91 39.22
On 2025-05-05		 37.93
On 2025-05-07		 -3.29 38.50
MTD 39.36
On 2025-05-08		 36.72
On 2025-05-01		 2.11 5.72 39.22
On 2025-05-05		 37.93
On 2025-05-07		 -3.29 38.32
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CFG

Citizens Financial Group, Inc.

39.00 +0.92 +2.42 3,868,960