PFE: Pfizer Inc.

As of Friday, July 18th, 2025

$ 24.47

-0.11 -0.45%

Open: 24.71
High: 24.78
Low: 24.39
Volume: 36,258,714
Previous Close on Thursday, July 17th, 2025

$ 24.58

-0.03 -0.12%

Open: 24.49
High: 24.78
Low: 24.45
Volume: 47,258,052
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 24.71 24.78 24.39 24.47 36,258,608 -0.11 -0.45
2025-07-17 24.49 24.78 24.45 24.58 47,258,052 -0.03 -0.12
2025-07-16 24.68 24.96 24.53 24.61 43,961,283 0.00 0.00
2025-07-15 25.34 25.44 24.53 24.61 54,415,662 -0.74 -2.92
2025-07-14 25.58 25.63 25.34 25.35 25,912,031 -0.30 -1.17
2025-07-11 25.65 25.72 25.42 25.65 34,864,397 -0.13 -0.50
2025-07-10 25.58 26.05 25.54 25.78 36,555,872 +0.22 +0.86
2025-07-09 25.69 25.84 25.34 25.56 38,340,799 -0.06 -0.23

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 25.63
On 2025-07-14
24.39
On 2025-07-18
-1.18 -4.60 25.63
On 2025-07-14
24.39
On 2025-07-18
-4.84 24.72
10D 26.05
On 2025-07-10
24.39
On 2025-07-18
-0.91 -3.59 26.05
On 2025-07-10
24.39
On 2025-07-18
-6.37 25.15
20D 26.05
On 2025-07-10
23.77
On 2025-06-23
0.59 2.47 26.05
On 2025-07-10
24.39
On 2025-07-18
-6.37 24.82
WTD 25.63
On 2025-07-14
24.39
On 2025-07-18
-1.18 -4.60 25.63
On 2025-07-14
24.39
On 2025-07-18
-4.84 24.72
MTD 26.05
On 2025-07-10
24.26
On 2025-07-01
0.23 0.95 26.05
On 2025-07-10
24.39
On 2025-07-18
-6.37 25.17
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

510.05 -1.65 -0.32 21,116,154
LIN

Linde plc

465.01 +3.72 +0.81 2,261,964
TAL

TAL Education Group

10.70 +0.07 +0.66 5,352,373
CPRI

Capri Holdings Limited

19.57 +0.10 +0.51 1,399,037
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714