PFE: Pfizer Inc.

As of Friday, May 29th, 2026

$ 26.18

B: 26.15 X 1
A: 26.17 X 100

+0.04 +0.15%

Open: 26.19
High: 26.24
Low: 25.93
Volume: 38,245,780
Previous Close on Thursday, May 28th, 2026

$ 26.14

-0.07 -0.27%

Open: 26.17
High: 26.28
Low: 26.01
Volume: 25,367,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-28 26.17 26.28 26.01 26.14 25,367,508 -0.07 -0.27
2026-05-27 25.85 26.54 25.85 26.21 38,523,862 +0.36 +1.39
2026-05-26 25.87 25.90 25.66 25.85 28,943,920 -0.05 -0.19
2026-05-22 26.00 26.15 25.76 25.90 22,295,225 -0.05 -0.19
2026-05-21 25.77 25.96 25.57 25.95 20,104,781 +0.16 +0.62
2026-05-20 25.76 26.03 25.67 25.79 35,492,257 +0.13 +0.51
2026-05-19 25.30 25.96 25.24 25.66 40,991,380 +0.33 +1.30
2026-05-18 25.32 25.39 25.19 25.33 33,583,129 0.00 0.00
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 26.54
On 2026-05-27		 25.57
On 2026-05-21		 0.35 1.36 26.54
On 2026-05-27		 26.01
On 2026-05-28		 -1.98 26.01
10D 26.54
On 2026-05-27		 25.19
On 2026-05-18		 0.18 0.69 26.10
On 2026-05-14		 25.19
On 2026-05-18		 -3.49 25.79
20D 26.91
On 2026-04-30		 25.19
On 2026-05-18		 -0.12 -0.46 26.91
On 2026-04-30		 25.19
On 2026-05-18		 -6.39 26.00
WTD 26.54
On 2026-05-27		 25.66
On 2026-05-26		 0.24 0.93 26.54
On 2026-05-27		 26.01
On 2026-05-28		 -1.98 26.07
MTD 26.75
On 2026-05-05		 25.19
On 2026-05-18		 -0.56 -2.10 26.75
On 2026-05-05		 25.19
On 2026-05-18		 -5.83 25.96
As of Thursday, May 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 8,758,206
KO

The Coca-Cola Company

79.01 -1.40 -1.74 28,268,387
PFE

Pfizer Inc.

26.18 +0.04 +0.15 38,245,780
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 37,606,597
VIX

CBOE Volatility Index

15.35 -0.39 -2.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 828,900,222
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 195,915,190
SPX

S&P 500 Index

7,580.09 +16.46 +0.22
OEX

S&P 100 Index

3,773.36 +7.67 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.09 -0.04
XAX

NYSE AMEX Composite Index

8,484.94 -147.66 -1.71
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.35 -0.39 -2.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.67 -0.44 -2.30
 
Recent
Ticker Last Chg %Chg Volume
PFE

Pfizer Inc.

26.18 +0.04 +0.15 38,245,780