PFE: Pfizer Inc.

As of Tuesday, February 20th, 2024

$ 27.59

-0.03 -0.11%

Open: 27.61
High: 28.14
Low: 27.52
Volume: 34,011,092
Previous Close on Friday, February 16th, 2024

$ 27.62

+0.11 +0.40%

Open: 27.55
High: 27.89
Low: 27.21
Volume: 35,409,814
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 27.61 28.14 27.52 27.59 34,011,092 -0.03 -0.11
2024-02-16 27.55 27.89 27.21 27.62 35,409,814 +0.11 +0.40
2024-02-15 27.25 27.81 27.22 27.51 35,719,387 +0.40 +1.48
2024-02-14 27.01 27.17 26.91 27.11 24,887,152 +0.14 +0.52
2024-02-13 27.54 27.83 26.86 26.97 37,885,946 -0.69 -2.49
2024-02-12 27.54 28.02 27.52 27.66 30,293,283 +0.10 +0.36
2024-02-09 27.56 27.59 27.38 27.56 29,039,189 -0.01 -0.04
2024-02-08 27.56 27.69 27.41 27.57 28,678,788 +0.01 +0.04

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.14
On 2024-02-20
26.86
On 2024-02-13
-0.07 -0.25 27.83
On 2024-02-13
26.91
On 2024-02-14
-3.31 27.36
10D 28.14
On 2024-02-20
26.57
On 2024-02-06
1.02 3.84 28.02
On 2024-02-12
26.86
On 2024-02-13
-4.14 27.47
20D 28.78
On 2024-01-24
26.52
On 2024-02-05
-0.72 -2.54 28.78
On 2024-01-24
26.52
On 2024-02-05
-7.84 27.44
WTD 28.14
On 2024-02-20
27.52
On 2024-02-20
-0.03 -0.11 -- -- -- 27.59
MTD 28.14
On 2024-02-20
26.52
On 2024-02-05
0.51 1.88 28.02
On 2024-02-12
26.86
On 2024-02-13
-4.14 27.34
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,611,791
KO

The Coca-Cola Company

60.70 +1.31 +2.21 17,422,592
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,011,092
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,487,172
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 332,633,887
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,637,063
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.16 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,485.99 -28.64 -0.63
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
VIX1Y

CBOE S&P 500 One-Year Volat