PFE: Pfizer Inc.

As of Friday, August 21st, 2026

$ 28.19

B: 28.19 X 22
A: 28.20 X 118

+0.40 +1.44%

Open: 27.77
High: 28.43
Low: 27.66
Volume: 13,570,277
Previous Close on Thursday, August 20th, 2026

$ 27.79

-0.45 -1.59%

Open: 28.00
High: 28.16
Low: 27.65
Volume: 29,138,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 28.00 28.16 27.65 27.79 29,138,483 -0.45 -1.59
2026-08-19 27.60 28.44 27.58 28.24 59,341,607 +0.99 +3.63
2026-08-18 27.15 27.40 27.10 27.25 34,472,821 +0.38 +1.41
2026-08-17 26.76 27.02 26.55 26.87 29,182,701 +0.08 +0.30
2026-08-14 26.66 26.92 26.42 26.79 23,129,735 -0.01 -0.04
2026-08-13 26.49 26.95 26.41 26.80 34,801,124 +0.49 +1.86
2026-08-12 26.39 26.44 26.18 26.31 31,695,212 -0.31 -1.16
2026-08-11 26.94 27.20 26.47 26.62 36,189,110 -0.43 -1.59
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 28.44
On 2026-08-19		 26.42
On 2026-08-14		 0.99 3.69 28.44
On 2026-08-19		 27.65
On 2026-08-20		 -2.78 27.39
10D 28.44
On 2026-08-19		 26.05
On 2026-08-07		 1.59 6.07 27.20
On 2026-08-11		 26.18
On 2026-08-12		 -3.75 27.05
20D 28.44
On 2026-08-19		 24.44
On 2026-07-27		 2.78 11.12 27.20
On 2026-08-11		 26.18
On 2026-08-12		 -3.75 26.12
WTD 28.44
On 2026-08-19		 26.55
On 2026-08-17		 1.00 3.73 28.44
On 2026-08-19		 27.65
On 2026-08-20		 -2.78 27.54
MTD 28.44
On 2026-08-19		 24.70
On 2026-08-04		 2.78 11.12 27.20
On 2026-08-11		 26.18
On 2026-08-12		 -3.75 26.64
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.72 +5.08 +1.47 1,254,988
KO

The Coca-Cola Company

90.56 +0.06 +0.07 4,671,378
PFE

Pfizer Inc.

28.19 +0.40 +1.44 13,570,277
VZ

Verizon Communications Inc.

49.56 +0.37 +0.76 5,555,801
VIX

CBOE Volatility Index

15.33 -0.66 -4.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,238.97 +479.76 +0.91 185,544,756
DJTA

Dow Jones Transportation Average

21,564.10 +181.85 +0.85 17,785,313
SPX

S&P 500 Index

7,694.66 +53.50 +0.70
OEX

S&P 100 Index

3,792.66 +27.48 +0.73
NDX

NASDAQ 100 Index

29,394.91 +181.74 +0.62
NYA

NYSE Composite Index

24,752.74 +204.48 +0.83
XAX

NYSE AMEX Composite Index

9,132.30 +74.06 +0.82
RUI

RUSSELL 1000 Index

4,196.43 +30.10 +0.72
RUT

Russell 2000 Index

3,014.06 +21.63 +0.72
RUA

Russell 3000 Index

4,381.31 +31.43 +0.72
VIX

CBOE Volatility Index

15.33 -0.66 -4.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.63 -0.24 -1.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.93 -0.30 -1.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.60 -0.44 -2.31
 
Recent
Ticker Last Chg %Chg Volume
PFE

Pfizer Inc.

28.19 +0.40 +1.44 13,570,277