PFE: Pfizer Inc.

As of Thursday, February 29th, 2024

$ 26.56

-0.48 -1.78%

Open: 27.07
High: 27.19
Low: 26.55
Volume: 54,095,043
Previous Close on Wednesday, February 28th, 2024

$ 27.04

+0.15 +0.56%

Open: 26.96
High: 27.24
Low: 26.82
Volume: 30,516,513
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 27.07 27.19 26.55 26.56 53,770,154 -0.48 -1.78
2024-02-28 26.96 27.24 26.82 27.04 30,516,513 +0.15 +0.56
2024-02-27 27.12 27.20 26.81 26.89 37,856,768 -0.29 -1.07
2024-02-26 27.67 27.67 27.07 27.18 44,607,199 -0.58 -2.09
2024-02-23 27.75 28.09 27.69 27.76 32,967,517 +0.21 +0.76
2024-02-22 27.59 27.70 27.19 27.55 31,905,838 -0.12 -0.43
2024-02-21 27.60 27.68 27.36 27.67 25,071,930 +0.08 +0.29
2024-02-20 27.61 28.14 27.52 27.59 34,011,092 -0.03 -0.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.09
On 2024-02-23
26.55
On 2024-02-29
-0.99 -3.59 28.09
On 2024-02-23
26.55
On 2024-02-29
-5.47 27.09
10D 28.14
On 2024-02-20
26.55
On 2024-02-29
-0.55 -2.03 28.14
On 2024-02-20
26.55
On 2024-02-29
-5.65 27.34
20D 28.14
On 2024-02-20
26.52
On 2024-02-05
-0.52 -1.92 28.14
On 2024-02-20
26.55
On 2024-02-29
-5.65 27.30
WTD 27.67
On 2024-02-26
26.55
On 2024-02-29
-1.20 -4.32 27.67
On 2024-02-26
26.55
On 2024-02-29
-4.05 26.92
MTD 28.14
On 2024-02-20
26.52
On 2024-02-05
-0.52 -1.92 28.14
On 2024-02-20
26.55
On 2024-02-29
-5.65 27.30
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index