PFE: Pfizer Inc.

As of Friday, May 30th, 2025

$ 23.43

B: 23.42 X 45
A: 23.43 X 54

-0.02 -0.09%

Open: 23.48
High: 23.55
Low: 23.16
Volume: 4,560,813
Previous Close on Thursday, May 29th, 2025

$ 23.45

+0.27 +1.16%

Open: 23.33
High: 23.45
Low: 23.16
Volume: 26,045,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 23.33 23.45 23.16 23.45 26,045,110 +0.27 +1.16
2025-05-28 23.61 23.64 23.11 23.18 33,634,253 -0.43 -1.82
2025-05-27 23.55 23.66 23.37 23.61 36,091,887 +0.29 +1.24
2025-05-23 22.95 23.39 22.88 23.32 35,296,528 +0.28 +1.22
2025-05-22 23.04 23.16 22.81 23.04 38,570,373 0.00 0.00
2025-05-21 23.47 23.48 23.04 23.04 42,884,598 -0.48 -2.04
2025-05-20 23.17 23.70 23.16 23.52 56,933,666 +0.52 +2.26
2025-05-19 22.74 23.03 22.64 23.00 31,466,985 +0.17 +0.74
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 23.66
On 2025-05-27		 22.81
On 2025-05-22		 0.41 1.78 23.66
On 2025-05-27		 23.11
On 2025-05-28		 -2.32 23.32
10D 23.70
On 2025-05-20		 22.09
On 2025-05-15		 1.43 6.49 23.70
On 2025-05-20		 22.81
On 2025-05-22		 -3.76 23.16
20D 24.33
On 2025-05-01		 21.97
On 2025-05-14		 -0.96 -3.93 24.33
On 2025-05-01		 21.97
On 2025-05-14		 -9.68 23.12
WTD 23.66
On 2025-05-27		 23.11
On 2025-05-28		 0.13 0.56 23.66
On 2025-05-27		 23.11
On 2025-05-28		 -2.32 23.41
MTD 24.33
On 2025-05-01		 21.97
On 2025-05-14		 -0.96 -3.93 24.33
On 2025-05-01		 21.97
On 2025-05-14		 -9.68 23.12
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.72 +0.56 +0.23 704,889
KO

The Coca-Cola Company

71.86 +0.37 +0.52 2,196,170
PFE

Pfizer Inc.

23.43 -0.02 -0.09 4,560,813
VZ

Verizon Communications Inc.

43.69 +0.36 +0.83 1,916,436
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,250.08 +34.35 +0.08 118,256,581
DJTA

Dow Jones Transportation Average

14,720.35 -25.03 -0.17 22,541,655
SPX

S&P 500 Index

5,906.54 -5.63 -0.10
OEX

S&P 100 Index

2,883.87 -1.73 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,336.34 -27.61 -0.13
NYA

NYSE Composite Index

19,738.44 -5.42 -0.03
XAX

NYSE AMEX Composite Index

5,196.59 -15.53 -0.30
RUI

RUSSELL 1000 Index

3,231.95 -3.62 -0.11
RUT

Russell 2000 Index

2,065.17 -9.61 -0.46
RUA

Russell 3000 Index

3,356.08 -4.26 -0.13
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.04 -0.19
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,854.11 -7.94 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PFE

Pfizer Inc.

23.43 -0.02 -0.09 4,560,813