CFG: Citizens Financial Group, Inc.

As of Friday, January 10th, 2025

$ 43.30

-1.48 -3.31%

Open: 43.90
High: 44.11
Low: 43.08
Volume: 4,070,543
Previous Close on Wednesday, January 8th, 2025

$ 44.78

+0.08 +0.18%

Open: 44.58
High: 44.93
Low: 43.84
Volume: 2,617,733

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-01-06 44.94 45.47 44.56 44.80 4,662,548 +0.24 +0.54
2025-01-03 43.70 44.59 42.97 44.56 2,635,835 +0.96 +2.20
2025-01-02 43.98 44.40 43.52 43.60 2,665,734 -0.16 -0.37
2024-12-31 43.68 44.12 43.46 43.76 2,625,890 +0.20 +0.46
2024-12-30 43.23 43.92 42.86 43.56 2,580,371 -0.06 -0.14
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 45.49
On 2025-01-07		 42.97
On 2025-01-03		 -0.30 -0.69 45.49
On 2025-01-07		 43.08
On 2025-01-10		 -5.30 44.43
10D 45.49
On 2025-01-07		 42.86
On 2024-12-30		 -0.70 -1.59 45.49
On 2025-01-07		 43.08
On 2025-01-10		 -5.30 44.06
20D 46.92
On 2024-12-11		 42.13
On 2024-12-19		 -3.10 -6.68 46.92
On 2024-12-11		 42.13
On 2024-12-19		 -10.21 44.23
WTD 45.49
On 2025-01-07		 43.08
On 2025-01-10		 -1.26 -2.83 45.49
On 2025-01-07		 43.08
On 2025-01-10		 -5.30 44.40
MTD 45.49
On 2025-01-07		 42.97
On 2025-01-03		 -0.46 -1.05 45.49
On 2025-01-07		 43.08
On 2025-01-10		 -5.30 44.29
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
CFG

Citizens Financial Group, Inc.

43.30 -1.48 -3.31 4,070,543