CFG: Citizens Financial Group, Inc.

As of Friday, August 15th, 2025

$ 49.21

-- 0 0%

Open: 49.21
High: 49.21
Low: 49.21
Volume: N/A
Previous Close on Thursday, August 14th, 2025

$ 49.21

+0.66 +1.36%

Open: 48.04
High: 49.25
Low: 47.92
Volume: 3,696,725

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 48.04 49.25 47.92 49.21 3,696,725 +0.66 +1.36
2025-08-13 48.40 48.65 47.90 48.55 3,963,776 +0.41 +0.85
2025-08-12 47.35 48.18 47.21 48.14 3,268,571 +1.21 +2.58
2025-08-11 47.36 47.56 46.79 46.93 3,401,694 -0.35 -0.74
2025-08-08 47.06 47.46 46.63 47.28 3,150,618 +0.64 +1.37
2025-08-07 47.43 47.43 46.53 46.64 3,708,420 -0.29 -0.62
2025-08-06 47.40 47.65 46.92 46.93 4,004,868 -0.37 -0.78
2025-08-05 47.79 47.87 46.62 47.30 4,958,773 -0.28 -0.59
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 49.25
On 2025-08-14		 46.63
On 2025-08-08		 2.57 5.51 47.46
On 2025-08-08		 47.46
On 2025-08-08		 0.00 48.02
10D 49.25
On 2025-08-14		 45.91
On 2025-08-01		 1.49 3.12 47.87
On 2025-08-05		 46.53
On 2025-08-07		 -2.80 47.54
20D 49.98
On 2025-07-24		 45.91
On 2025-08-01		 0.39 0.80 49.98
On 2025-07-24		 45.91
On 2025-08-01		 -8.15 48.26
WTD 49.25
On 2025-08-14		 46.79
On 2025-08-11		 1.93 4.08 47.56
On 2025-08-11		 47.56
On 2025-08-11		 0.00 48.21
MTD 49.25
On 2025-08-14		 45.91
On 2025-08-01		 1.49 3.12 47.87
On 2025-08-05		 46.53
On 2025-08-07		 -2.80 47.54
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

268.44 -1.26 -0.47 3,090,733
KO

The Coca-Cola Company

70.28 +0.73 +1.04 6,920,580
PFE

Pfizer Inc.

25.21 +0.10 +0.41 22,791,818
VZ

Verizon Communications Inc.

44.41 +0.91 +2.08 11,856,593
VIX

CBOE Volatility Index

14.84 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,029.66 +118.40 +0.26 367,299,123
DJTA

Dow Jones Transportation Average

15,702.33 -22.08 -0.14 88,134,890
SPX

S&P 500 Index

6,459.31 -9.23 -0.14
OEX

S&P 100 Index

3,207.70 -1.96 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,722.59 -109.86 -0.46
NYA

NYSE Composite Index

20,839.03 +30.61 +0.15
XAX

NYSE AMEX Composite Index

6,167.02 +24.35 +0.40
RUI

RUSSELL 1000 Index

3,531.05 -4.25 -0.12
RUT

Russell 2000 Index

2,288.99 -10.09 -0.44
RUA

Russell 3000 Index

3,668.92 -4.91 -0.13
VIX

CBOE Volatility Index

14.84 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.81 -0.11 -0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.07 +0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.47 -0.02 -0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,958.65 -65.42 -0.59
 
Recent
Ticker Last Chg %Chg Volume
CFG

Citizens Financial Group, Inc.

49.21 0.00 0.00