PFE: Pfizer Inc.

As of Wednesday, May 14th, 2025

$ 22.02

-0.85 -3.72%

Open: 22.86
High: 22.90
Low: 21.97
Volume: 59,132,303
Previous Close on Tuesday, May 13th, 2025

$ 22.87

-0.22 -0.95%

Open: 22.90
High: 22.98
Low: 22.49
Volume: 39,188,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 22.86 22.90 21.97 22.02 59,131,433 -0.85 -3.72
2025-05-13 22.90 22.98 22.49 22.87 39,188,682 -0.22 -0.95
2025-05-12 22.23 23.15 22.18 23.09 77,297,314 +0.81 +3.64
2025-05-09 22.51 22.60 22.26 22.28 38,932,047 -0.69 -3.00
2025-05-08 22.82 23.09 22.51 22.97 55,539,487 +0.18 +0.79
2025-05-07 22.99 23.09 22.72 22.79 47,210,380 -0.09 -0.39
2025-05-06 23.83 23.89 22.85 22.88 60,730,803 -0.99 -4.15
2025-05-05 24.20 24.25 23.85 23.87 40,512,772 -0.33 -1.36
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 23.15
On 2025-05-12		 21.97
On 2025-05-14		 -0.77 -3.38 23.15
On 2025-05-12		 21.97
On 2025-05-14		 -5.10 22.65
10D 24.33
On 2025-05-01		 21.97
On 2025-05-14		 -2.39 -9.79 24.33
On 2025-05-01		 21.97
On 2025-05-14		 -9.68 23.09
20D 24.44
On 2025-04-30		 21.87
On 2025-04-21		 -0.42 -1.87 24.44
On 2025-04-30		 21.97
On 2025-05-14		 -10.11 22.95
WTD 23.15
On 2025-05-12		 21.97
On 2025-05-14		 -0.26 -1.17 23.15
On 2025-05-12		 21.97
On 2025-05-14		 -5.10 22.66
MTD 24.33
On 2025-05-01		 21.97
On 2025-05-14		 -2.39 -9.79 24.33
On 2025-05-01		 21.97
On 2025-05-14		 -9.68 23.09
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303