CFG: Citizens Financial Group, Inc.

As of Wednesday, May 14th, 2025

$ 41.59

-0.28 -0.67%

Open: 41.78
High: 41.97
Low: 41.43
Volume: 3,571,366
Previous Close on Tuesday, May 13th, 2025

$ 41.87

+0.28 +0.67%

Open: 41.68
High: 42.19
Low: 41.50
Volume: 4,822,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 41.78 41.97 41.43 41.59 3,571,366 -0.28 -0.67
2025-05-13 41.68 42.19 41.50 41.87 4,822,516 +0.28 +0.67
2025-05-12 41.21 42.10 41.16 41.59 6,897,728 +2.47 +6.31
2025-05-09 39.09 39.28 38.84 39.12 3,512,790 +0.12 +0.31
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
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 42.19
On 2025-05-13		 38.44
On 2025-05-08		 3.51 9.22 42.19
On 2025-05-13		 41.43
On 2025-05-14		 -1.79 40.63
10D 42.19
On 2025-05-13		 36.72
On 2025-05-01		 4.70 12.74 39.22
On 2025-05-05		 37.93
On 2025-05-07		 -3.29 39.41
20D 42.19
On 2025-05-13		 33.95
On 2025-04-21		 5.49 15.21 36.62
On 2025-04-16		 33.95
On 2025-04-21		 -7.29 37.90
WTD 42.19
On 2025-05-13		 41.16
On 2025-05-12		 2.47 6.31 42.19
On 2025-05-13		 41.43
On 2025-05-14		 -1.79 41.68
MTD 42.19
On 2025-05-13		 36.72
On 2025-05-01		 4.70 12.74 39.22
On 2025-05-05		 37.93
On 2025-05-07		 -3.29 39.41
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CFG

Citizens Financial Group, Inc.

41.59 -0.28 -0.67 3,571,366