5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
+5.58%
3 MONTH PERFORMANCE
+5.99%
6 MONTH PERFORMANCE
-7.78%
YEAR-TO-DATE PERFORMANCE
+1.36%
1 YEAR PERFORMANCE
-4.00%
Pfizer Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.94 | $25.71 (-0.89%) | $25.97 | $25.50 | 37.21 M | $149.72 B |
| 03/11/2025 | $26.57 | $25.99 (-2.18%) | $26.62 | $25.87 | 44.84 M | $151.80 B |
| 03/10/2025 | $26.64 | $26.64 (0%) | $27.24 | $26.54 | 53.01 M | $155.59 B |
| 03/07/2025 | $26.40 | $26.73 (1.25%) | $26.89 | $26.18 | 54.34 M | $151.48 B |
| 03/06/2025 | $25.93 | $26.24 (1.2%) | $26.46 | $25.90 | 47.00 M | $153.69 B |
| 03/05/2025 | $25.70 | $25.94 (0.93%) | $26.18 | $25.66 | 37.06 M | $151.93 B |
| 03/04/2025 | $26.25 | $25.75 (-1.9%) | $26.31 | $25.67 | 51.32 M | $150.82 B |
| 03/03/2025 | $26.37 | $26.25 (-0.46%) | $26.90 | $25.97 | 54.05 M | $153.75 B |
| 02/28/2025 | $26.06 | $26.43 (1.42%) | $26.49 | $25.91 | 51.53 M | $154.80 B |
| 02/27/2025 | $26.29 | $26.10 (-0.72%) | $26.50 | $26.01 | 28.27 M | $152.87 B |
| 02/26/2025 | $26.68 | $26.42 (-0.97%) | $26.78 | $26.35 | 30.10 M | $154.75 B |
| 02/25/2025 | $26.72 | $26.74 (0.07%) | $27.03 | $26.54 | 43.56 M | $156.62 B |
| 02/24/2025 | $26.40 | $26.65 (0.95%) | $26.74 | $25.88 | 43.82 M | $156.09 B |
| 02/21/2025 | $25.89 | $26.30 (1.58%) | $26.57 | $25.85 | 54.61 M | $154.04 B |
| 02/20/2025 | $25.86 | $25.90 (0.15%) | $26.08 | $25.75 | 37.14 M | $151.70 B |
| 02/19/2025 | $25.57 | $25.89 (1.25%) | $25.92 | $25.50 | 37.29 M | $151.64 B |
| 02/18/2025 | $25.61 | $25.56 (-0.2%) | $25.74 | $25.42 | 40.50 M | $149.71 B |
| 02/14/2025 | $25.73 | $25.53 (-0.78%) | $25.83 | $25.47 | 33.21 M | $149.53 B |
| 02/13/2025 | $25.49 | $25.64 (0.59%) | $25.74 | $25.33 | 30.61 M | $150.18 B |
| 02/12/2025 | $25.48 | $25.47 (-0.04%) | $25.62 | $25.17 | 31.67 M | $149.18 B |
| 02/11/2025 | $25.83 | $25.53 (-1.16%) | $25.91 | $25.46 | 36.59 M | $149.53 B |
| 02/10/2025 | $25.78 | $25.87 (0.35%) | $26.12 | $25.51 | 39.63 M | $151.52 B |
| 02/07/2025 | $25.86 | $25.74 (-0.46%) | $25.96 | $25.53 | 36.51 M | $150.76 B |
| 02/06/2025 | $26.42 | $25.83 (-2.23%) | $26.47 | $25.78 | 45.18 M | $151.29 B |
| 02/05/2025 | $25.95 | $26.44 (1.89%) | $26.69 | $25.70 | 50.43 M | $154.86 B |
| 02/04/2025 | $26.10 | $25.87 (-0.88%) | $26.92 | $25.60 | 68.75 M | $151.52 B |
| 02/03/2025 | $26.30 | $26.20 (-0.38%) | $26.47 | $26.15 | 49.63 M | $153.46 B |
| 01/31/2025 | $26.96 | $26.52 (-1.63%) | $27.01 | $26.42 | 37.34 M | $155.33 B |
| 01/30/2025 | $26.66 | $26.91 (0.94%) | $27.01 | $26.58 | 32.29 M | $157.62 B |
| 01/29/2025 | $26.80 | $26.62 (-0.67%) | $27.07 | $26.57 | 34.42 M | $155.92 B |
| 01/28/2025 | $26.78 | $26.75 (-0.11%) | $26.86 | $26.49 | 40.59 M | $156.68 B |
| 01/27/2025 | $26.24 | $26.86 (2.36%) | $26.97 | $26.18 | 50.65 M | $157.32 B |
| 01/24/2025 | $26.02 | $26.09 (0.27%) | $26.20 | $25.96 | 31.30 M | $152.81 B |
| 01/23/2025 | $26.01 | $26.44 (1.65%) | $26.48 | $25.85 | 40.99 M | $154.86 B |
| 01/22/2025 | $26.51 | $26.01 (-1.89%) | $26.60 | $25.97 | 41.89 M | $152.34 B |
| 01/21/2025 | $26.45 | $26.64 (0.72%) | $26.64 | $26.39 | 39.75 M | $156.03 B |
| 01/17/2025 | $26.40 | $26.30 (-0.38%) | $26.56 | $26.22 | 35.38 M | $154.04 B |
| 01/16/2025 | $26.07 | $26.49 (1.61%) | $26.57 | $25.96 | 29.98 M | $155.16 B |
| 01/15/2025 | $26.52 | $26.22 (-1.13%) | $26.65 | $26.21 | 35.95 M | $153.57 B |
| 01/14/2025 | $26.81 | $26.41 (-1.49%) | $26.87 | $26.27 | 25.86 M | $154.69 B |
| 01/13/2025 | $26.65 | $26.80 (0.56%) | $26.81 | $26.36 | 28.36 M | $156.97 B |
| 01/10/2025 | $26.87 | $26.72 (-0.56%) | $27.05 | $26.69 | 32.84 M | $156.50 B |
| 01/08/2025 | $27.05 | $26.86 (-0.7%) | $27.14 | $26.23 | 35.43 M | $157.32 B |
| 01/07/2025 | $27.01 | $27.13 (0.44%) | $27.57 | $26.94 | 35.03 M | $158.90 B |
| 01/06/2025 | $26.71 | $26.89 (0.67%) | $27.25 | $26.56 | 43.95 M | $157.50 B |
| 01/03/2025 | $26.70 | $26.59 (-0.41%) | $26.84 | $26.52 | 33.42 M | $155.74 B |
| 01/02/2025 | $26.75 | $26.61 (-0.52%) | $26.86 | $26.56 | 32.90 M | $155.86 B |
| 12/31/2024 | $26.40 | $26.53 (0.49%) | $26.65 | $26.36 | 27.09 M | $155.39 B |
| 12/30/2024 | $26.48 | $26.42 (-0.23%) | $26.58 | $26.24 | 32.86 M | $154.75 B |
| 12/27/2024 | $26.43 | $26.62 (0.72%) | $26.85 | $26.42 | 35.22 M | $155.92 B |
| 12/26/2024 | $26.64 | $26.56 (-0.3%) | $26.72 | $26.48 | 31.51 M | $155.57 B |
| 12/24/2024 | $26.59 | $26.74 (0.56%) | $26.77 | $26.38 | 19.72 M | $156.62 B |
| 12/23/2024 | $26.36 | $26.71 (1.33%) | $26.75 | $26.19 | 35.35 M | $156.44 B |
| 12/20/2024 | $25.70 | $26.36 (2.57%) | $26.49 | $25.70 | 116.34 M | $154.39 B |
| 12/19/2024 | $25.70 | $25.77 (0.27%) | $26.09 | $25.58 | 50.32 M | $150.94 B |
| 12/18/2024 | $26.19 | $25.89 (-1.15%) | $26.52 | $25.86 | 47.58 M | $151.64 B |
| 12/17/2024 | $25.90 | $26.43 (2.05%) | $26.46 | $25.86 | 71.44 M | $154.80 B |
| 12/16/2024 | $25.59 | $25.25 (-1.33%) | $25.75 | $25.22 | 40.19 M | $147.89 B |
| 12/13/2024 | $25.34 | $25.58 (0.95%) | $25.66 | $25.26 | 29.04 M | $149.83 B |
| 12/12/2024 | $25.18 | $25.37 (0.75%) | $25.48 | $25.06 | 38.71 M | $148.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
