PFE: Pfizer Inc.

As of Monday, August 18th, 2025

$ 25.07

-0.07 -0.28%

Open: 25.14
High: 25.23
Low: 25.01
Volume: 32,677,184
Previous Close on Friday, August 15th, 2025

$ 25.14

+0.03 +0.12%

Open: 25.22
High: 25.30
Low: 24.97
Volume: 31,513,150

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-18 25.14 25.23 25.01 25.07 32,676,076 -0.07 -0.28
2025-08-15 25.22 25.30 24.97 25.14 31,513,150 +0.03 +0.12
2025-08-14 25.09 25.18 24.82 25.11 32,424,335 -0.05 -0.20
2025-08-13 24.75 25.20 24.74 25.16 40,041,867 +0.51 +2.07
2025-08-12 24.66 24.77 24.47 24.65 34,318,875 +0.07 +0.28
2025-08-11 24.60 24.92 24.53 24.58 37,942,929 0.00 0.00
2025-08-08 24.29 24.61 24.16 24.58 36,339,716 +0.35 +1.44
2025-08-07 24.17 24.47 23.94 24.23 45,438,601 +0.30 +1.25
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 25.30
On 2025-08-15		 24.47
On 2025-08-12		 0.49 1.99 25.20
On 2025-08-13		 24.82
On 2025-08-14		 -1.51 25.03
10D 25.30
On 2025-08-15		 23.86
On 2025-08-06		 1.54 6.54 24.89
On 2025-08-05		 23.86
On 2025-08-06		 -4.14 24.72
20D 25.54
On 2025-07-24		 23.11
On 2025-08-01		 0.81 3.34 25.54
On 2025-07-24		 23.11
On 2025-08-01		 -9.51 24.53
WTD 25.23
On 2025-08-18		 25.01
On 2025-08-18		 -0.07 -0.28 -- -- -- 25.07
MTD 25.30
On 2025-08-15		 23.11
On 2025-08-01		 1.78 7.64 24.89
On 2025-08-05		 23.86
On 2025-08-06		 -4.14 24.52
As of Monday, August 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

268.45 +0.60 +0.22 2,551,930
KO

The Coca-Cola Company

69.13 -0.79 -1.13 14,059,654
PFE

Pfizer Inc.

25.07 -0.07 -0.28 32,677,184
VZ

Verizon Communications Inc.

44.39 +0.15 +0.34 12,627,687
VIX

CBOE Volatility Index

14.99 -0.10 -0.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.82 -34.30 -0.08 415,625,380
DJTA

Dow Jones Transportation Average

15,676.02 +13.90 +0.09 129,547,259
SPX

S&P 500 Index

6,449.15 -0.65 -0.01
OEX

S&P 100 Index

3,203.14 -0.46 -0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,713.76 +1.69 +0.01
NYA

NYSE Composite Index

20,816.24 +13.56 +0.07
XAX

NYSE AMEX Composite Index

6,193.70 +5.81 +0.09
RUI

RUSSELL 1000 Index

3,526.40 +0.43 +0.01
RUT

Russell 2000 Index

2,294.47 +7.95 +0.35
RUA

Russell 3000 Index

3,664.66 +0.96 +0.03
VIX

CBOE Volatility Index

14.99 -0.10 -0.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.15 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.54 -0.12 -0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.45 -0.19 -1.02
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,952.14 -0.30 0.00
 
Recent
Ticker Last Chg %Chg Volume
PFE

Pfizer Inc.

25.07 -0.07 -0.28 32,677,184