PFE: Pfizer Inc.

As of Monday, May 6th, 2024

$ 28.01

B: 28.01 X 65
A: 28.02 X 70

+0.20 +0.72%

Open: 27.98
High: 28.26
Low: 27.96
Volume: 12,954,473
Previous Close on Friday, May 3rd, 2024

$ 27.81

+0.11 +0.40%

Open: 27.86
High: 27.91
Low: 27.52
Volume: 45,389,961

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 27.86 27.91 27.52 27.81 45,389,961 +0.11 +0.40
2024-05-02 27.21 27.94 27.12 27.70 60,921,546 +0.52 +1.91
2024-05-01 26.33 27.45 26.02 27.18 87,825,420 +1.56 +6.09
2024-04-30 25.65 25.83 25.59 25.62 37,877,042 -0.02 -0.08
2024-04-29 25.58 25.85 25.54 25.64 40,525,993 +0.24 +0.94
2024-04-26 25.33 25.54 25.20 25.40 46,023,249 +0.14 +0.55
2024-04-25 26.27 26.43 25.25 25.26 47,446,398 -1.01 -3.84
2024-04-24 26.25 26.34 26.04 26.27 23,375,160 -0.05 -0.19
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 27.94
On 2024-05-02		 25.54
On 2024-04-29		 2.41 9.49 27.94
On 2024-05-02		 27.52
On 2024-05-03		 -1.50 26.79
10D 27.94
On 2024-05-02		 25.20
On 2024-04-26		 1.81 6.96 26.50
On 2024-04-22		 25.20
On 2024-04-26		 -4.91 26.35
20D 27.94
On 2024-05-02		 25.20
On 2024-04-26		 1.15 4.31 27.42
On 2024-04-09		 25.20
On 2024-04-26		 -8.10 26.19
WTD 27.94
On 2024-05-02		 25.54
On 2024-04-29		 2.41 9.49 27.94
On 2024-05-02		 27.52
On 2024-05-03		 -1.50 26.79
MTD 27.94
On 2024-05-02		 26.02
On 2024-05-01		 2.19 8.55 27.94
On 2024-05-02		 27.52
On 2024-05-03		 -1.50 27.56
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.51 +3.40 +2.07 1,594,834
KO

The Coca-Cola Company

61.98 -0.19 -0.31 2,202,281
PFE

Pfizer Inc.

28.01 +0.20 +0.72 12,954,473
VZ

Verizon Communications Inc.

39.20 +0.31 +0.78 2,850,186
VIX

CBOE Volatility Index

13.87 +0.38 +2.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,710.11 +34.43 +0.09 106,057,741
DJTA

Dow Jones Transportation Average

15,393.08 +44.68 +0.29 35,084,690
SPX

S&P 500 Index

5,156.92 +29.13 +0.57
OEX

S&P 100 Index

2,452.80 +13.94 +0.57
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,001.99 +111.19 +0.62
NYA

NYSE Composite Index

17,898.13 +100.24 +0.56
XAX

NYSE AMEX Composite Index

4,894.02 +100.74 +2.10
RUI

RUSSELL 1000 Index

2,826.13 +17.13 +0.61
RUT

Russell 2000 Index

2,060.13 +24.41 +1.20
RUA

Russell 3000 Index

2,952.85 +18.77 +0.64
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.87 +0.38 +2.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.91 -0.07 -0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.15 +0.02 +0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.29 +0.02 +0.13
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,870.21 +52.13 +0.59
 
Recent
Ticker Last Chg %Chg Volume
PFE

Pfizer Inc.

28.01 +0.20 +0.72 12,954,473