PFE: Pfizer Inc.

As of Friday, January 27th, 2023

$ 43.79

-0.46 -1.04%

Open: 44.22
High: 44.34
Low: 43.78
Volume: 22,750,889
Previous Close on Thursday, January 26th, 2023

$ 44.25

-0.82 -1.82%

Open: 44.20
High: 44.30
Low: 43.61
Volume: 38,373,015
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 44.22 44.34 43.78 43.79 22,750,889 -0.46 -1.04
2023-01-26 44.20 44.30 43.61 44.25 38,373,015 -0.82 -1.82
2023-01-25 45.03 45.11 44.59 45.07 20,788,869 +0.36 +0.81
2023-01-24 44.92 44.95 44.15 44.71 18,795,980 -0.27 -0.60
2023-01-23 45.04 45.32 44.82 44.98 19,384,434 -0.13 -0.29
2023-01-20 45.28 45.43 44.73 45.11 25,126,364 +0.15 +0.33
2023-01-19 44.72 45.27 44.64 44.96 26,588,951 -0.04 -0.09
2023-01-18 45.55 45.85 44.97 45.00 33,540,482 -1.08 -2.34

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.32
On 2023-01-23
43.61
On 2023-01-26
-1.32 -2.93 45.32
On 2023-01-23
43.61
On 2023-01-26
-3.77 44.56
10D 48.16
On 2023-01-13
43.61
On 2023-01-26
-3.92 -8.22 48.16
On 2023-01-13
43.61
On 2023-01-26
-9.45 45.18
20D 51.67
On 2022-12-29
43.61
On 2023-01-26
-7.01 -13.80 51.67
On 2022-12-29
43.61
On 2023-01-26
-15.59 47.38
WTD 45.32
On 2023-01-23
43.61
On 2023-01-26
-1.32 -2.93 45.32
On 2023-01-23
43.61
On 2023-01-26
-3.77 44.56
MTD 51.60
On 2023-01-06
43.61
On 2023-01-26
-7.45 -14.54 51.60
On 2023-01-06
43.61
On 2023-01-26
-15.48 46.94
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96