PFE: Pfizer Inc.

As of Friday, September 6th, 2024

$ 28.56

+0.05 +0.18%

Open: 28.56
High: 28.77
Low: 28.28
Volume: 31,206,964
Previous Close on Thursday, September 5th, 2024

$ 28.51

+0.12 +0.42%

Open: 28.43
High: 28.80
Low: 28.35
Volume: 25,703,249

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 28.56 28.77 28.28 28.56 31,206,964 +0.05 +0.18
2024-09-05 28.43 28.80 28.35 28.51 25,703,249 +0.12 +0.42
2024-09-04 28.29 28.54 28.20 28.39 23,344,471 +0.09 +0.32
2024-09-03 28.65 28.92 28.14 28.30 44,166,745 -0.71 -2.45
2024-08-30 28.72 29.05 28.67 29.01 36,838,453 +0.29 +1.01
2024-08-29 28.87 28.89 28.53 28.72 18,727,139 -0.03 -0.10
2024-08-28 28.78 29.08 28.64 28.75 19,742,995 -0.07 -0.24
2024-08-27 28.98 29.04 28.56 28.82 16,131,411 -0.10 -0.35
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 29.05
On 2024-08-30		 28.14
On 2024-09-03		 -0.16 -0.56 29.05
On 2024-08-30		 28.14
On 2024-09-03		 -3.13 28.55
10D 29.08
On 2024-08-28		 28.14
On 2024-09-03		 -0.22 -0.76 29.08
On 2024-08-28		 28.14
On 2024-09-03		 -3.23 28.69
20D 29.19
On 2024-08-20		 27.85
On 2024-08-16		 -0.20 -0.70 29.18
On 2024-08-14		 27.85
On 2024-08-16		 -4.56 28.71
WTD 28.92
On 2024-09-03		 28.14
On 2024-09-03		 -0.45 -1.55 28.92
On 2024-09-03		 28.20
On 2024-09-04		 -2.49 28.44
MTD 28.92
On 2024-09-03		 28.14
On 2024-09-03		 -0.45 -1.55 28.92
On 2024-09-03		 28.20
On 2024-09-04		 -2.49 28.44
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964