PFE: Pfizer Inc.

As of Thursday, May 8th, 2025

$ 22.97

+0.18 +0.79%

Open: 22.82
High: 23.09
Low: 22.51
Volume: 55,561,890
Previous Close on Wednesday, May 7th, 2025

$ 22.79

-0.09 -0.39%

Open: 22.99
High: 23.09
Low: 22.72
Volume: 47,210,380

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-05-02 24.28 24.30 23.97 24.20 38,679,859 +0.27 +1.13
2025-05-01 24.30 24.33 23.80 23.93 44,375,141 -0.48 -1.97
2025-04-30 24.20 24.44 23.98 24.41 53,848,855 +0.62 +2.61
2025-04-29 22.83 24.12 22.46 23.79 98,446,594 +0.74 +3.21
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 24.30
On 2025-05-02		 22.51
On 2025-05-08		 -0.96 -4.01 24.30
On 2025-05-02		 22.51
On 2025-05-08		 -7.37 23.34
10D 24.44
On 2025-04-30		 22.46
On 2025-04-29		 0.19 0.83 24.44
On 2025-04-30		 22.51
On 2025-05-08		 -7.90 23.48
20D 24.44
On 2025-04-30		 21.09
On 2025-04-10		 0.48 2.13 24.44
On 2025-04-30		 22.51
On 2025-05-08		 -7.90 22.84
WTD 24.25
On 2025-05-05		 22.51
On 2025-05-08		 -1.23 -5.08 24.25
On 2025-05-05		 22.51
On 2025-05-08		 -7.18 23.13
MTD 24.33
On 2025-05-01		 22.51
On 2025-05-08		 -1.44 -5.90 24.33
On 2025-05-01		 22.51
On 2025-05-08		 -7.46 23.44
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890