PFE: Pfizer Inc.

As of Friday, May 22nd, 2026

$ 25.79

B: 25.78 X 53
A: 25.79 X 64

-0.17 -0.64%

Open: 26.00
High: 26.15
Low: 25.76
Volume: 6,200,648
Previous Close on Thursday, May 21st, 2026

$ 25.95

+0.16 +0.62%

Open: 25.77
High: 25.96
Low: 25.57
Volume: 20,104,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-21 25.77 25.96 25.57 25.95 20,104,781 +0.16 +0.62
2026-05-20 25.76 26.03 25.67 25.79 35,492,257 +0.13 +0.51
2026-05-19 25.30 25.96 25.24 25.66 40,991,380 +0.33 +1.30
2026-05-18 25.32 25.39 25.19 25.33 33,583,129 0.00 0.00
2026-05-15 25.75 25.83 25.24 25.33 36,860,496 -0.42 -1.63
2026-05-14 26.07 26.10 25.72 25.75 23,996,881 -0.21 -0.81
2026-05-13 25.80 26.09 25.64 25.96 38,480,316 +0.09 +0.35
2026-05-12 25.82 26.09 25.74 25.87 26,771,543 +0.06 +0.23
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 26.03
On 2026-05-20		 25.19
On 2026-05-18		 0.20 0.78 25.83
On 2026-05-15		 25.19
On 2026-05-18		 -2.48 25.61
10D 26.20
On 2026-05-08		 25.19
On 2026-05-18		 -0.53 -2.00 26.20
On 2026-05-08		 25.19
On 2026-05-18		 -3.84 25.71
20D 27.58
On 2026-04-28		 25.19
On 2026-05-18		 -0.72 -2.70 27.58
On 2026-04-28		 25.19
On 2026-05-18		 -8.67 26.12
WTD 26.03
On 2026-05-20		 25.19
On 2026-05-18		 0.62 2.45 26.03
On 2026-05-20		 25.57
On 2026-05-21		 -1.75 25.68
MTD 26.75
On 2026-05-05		 25.19
On 2026-05-18		 -0.75 -2.81 26.75
On 2026-05-05		 25.19
On 2026-05-18		 -5.83 25.95
As of Thursday, May 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.66 -1.10 -0.36 893,784
KO

The Coca-Cola Company

81.03 -0.15 -0.18 2,176,515
PFE

Pfizer Inc.

25.79 -0.17 -0.64 6,200,648
VZ

Verizon Communications Inc.

48.13 -0.14 -0.29 2,874,001
VIX

CBOE Volatility Index

16.62 -0.14 -0.84
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,607.22 +321.56 +0.64 152,006,620
DJTA

Dow Jones Transportation Average

20,665.01 +60.83 +0.30 31,247,452
SPX

S&P 500 Index

7,484.77 +39.05 +0.52
OEX

S&P 100 Index

3,724.57 +17.79 +0.48
NDX

NASDAQ 100 Index

29,586.65 +229.38 +0.78
NYA

NYSE Composite Index

23,187.67 +59.98 +0.26
XAX

NYSE AMEX Composite Index

9,007.03 -63.14 -0.70
RUI

RUSSELL 1000 Index

4,063.86 +21.86 +0.54
RUT

Russell 2000 Index

2,863.76 +20.31 +0.71
RUA

Russell 3000 Index

4,238.21 +23.13 +0.55
VIX

CBOE Volatility Index

16.62 -0.14 -0.84
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.29 +0.01 +0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.94 -0.06 -0.30
 
Recent
Ticker Last Chg %Chg Volume
PFE

Pfizer Inc.

25.79 -0.17 -0.64 6,200,648