PFE: Pfizer Inc.

As of Friday, July 26th, 2024

$ 30.77

+0.59 +1.95%

Open: 30.15
High: 30.88
Low: 30.01
Volume: 34,432,293
Previous Close on Thursday, July 25th, 2024

$ 30.18

+0.20 +0.67%

Open: 29.97
High: 30.93
Low: 29.97
Volume: 40,715,809

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 30.15 30.88 30.01 30.77 34,432,293 +0.59 +1.95
2024-07-25 29.97 30.93 29.97 30.18 40,715,809 +0.20 +0.67
2024-07-24 29.51 29.99 29.31 29.98 27,114,400 +0.48 +1.63
2024-07-23 29.62 29.64 29.33 29.50 21,347,869 -0.10 -0.34
2024-07-22 30.11 30.23 29.38 29.60 43,696,239 -0.37 -1.23
2024-07-19 29.94 30.00 29.55 29.97 29,787,460 +0.26 +0.88
2024-07-18 29.91 30.69 29.63 29.71 45,279,893 -0.32 -1.07
2024-07-17 29.42 30.30 29.31 30.03 41,643,690 +0.53 +1.80
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 30.93
On 2024-07-25		 29.31
On 2024-07-24		 0.80 2.67 30.23
On 2024-07-22		 29.31
On 2024-07-24		 -3.04 30.01
10D 30.93
On 2024-07-25		 28.83
On 2024-07-15		 1.85 6.40 30.69
On 2024-07-18		 29.31
On 2024-07-24		 -4.50 29.83
20D 30.93
On 2024-07-25		 27.30
On 2024-07-09		 2.97 10.68 30.69
On 2024-07-18		 29.31
On 2024-07-24		 -4.50 28.99
WTD 30.93
On 2024-07-25		 29.31
On 2024-07-24		 0.80 2.67 30.23
On 2024-07-22		 29.31
On 2024-07-24		 -3.04 30.01
MTD 30.93
On 2024-07-25		 27.30
On 2024-07-09		 2.79 9.97 30.69
On 2024-07-18		 29.31
On 2024-07-24		 -4.50 29.04
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293