5 DAY PERFORMANCE
+6.35%
1 MONTH PERFORMANCE
+3.51%
3 MONTH PERFORMANCE
+0.15%
6 MONTH PERFORMANCE
+7.76%
YEAR-TO-DATE PERFORMANCE
+7.67%
1 YEAR PERFORMANCE
+11.57%
Pfizer Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $25.22 | $25.08 (-0.56%) | $25.31 | $24.96 | 39.92 M | $142.73 B |
| 06/18/2026 | $25.58 | $25.21 (-1.45%) | $25.66 | $24.94 | 119.61 M | $143.47 B |
| 06/17/2026 | $26.03 | $25.92 (-0.42%) | $26.28 | $25.87 | 31.12 M | $147.51 B |
| 06/16/2026 | $26.05 | $26.04 (-0.04%) | $26.13 | $25.70 | 32.83 M | $148.19 B |
| 06/15/2026 | $26.25 | $26.00 (-0.95%) | $26.42 | $25.98 | 34.19 M | $147.97 B |
| 06/12/2026 | $26.29 | $26.21 (-0.3%) | $26.49 | $26.11 | 38.77 M | $149.16 B |
| 06/11/2026 | $25.79 | $26.17 (1.47%) | $26.48 | $25.79 | 45.27 M | $148.93 B |
| 06/10/2026 | $25.80 | $25.60 (-0.78%) | $25.85 | $25.58 | 30.38 M | $145.69 B |
| 06/09/2026 | $25.73 | $25.70 (-0.12%) | $25.88 | $25.47 | 35.27 M | $146.26 B |
| 06/08/2026 | $25.97 | $25.62 (-1.35%) | $26.22 | $25.60 | 42.03 M | $145.80 B |
| 06/05/2026 | $25.85 | $26.04 (0.74%) | $26.21 | $25.79 | 32.22 M | $148.19 B |
| 06/04/2026 | $25.67 | $25.69 (0.08%) | $26.01 | $25.61 | 31.27 M | $146.20 B |
| 06/03/2026 | $25.43 | $25.34 (-0.35%) | $25.62 | $25.29 | 30.96 M | $144.21 B |
| 06/02/2026 | $25.60 | $25.55 (-0.2%) | $25.70 | $25.27 | 31.30 M | $145.41 B |
| 06/01/2026 | $25.90 | $25.63 (-1.04%) | $25.91 | $25.48 | 35.55 M | $145.86 B |
| 05/29/2026 | $26.19 | $26.18 (-0.04%) | $26.24 | $25.93 | 48.28 M | $148.99 B |
| 05/28/2026 | $26.17 | $26.14 (-0.11%) | $26.28 | $26.01 | 25.65 M | $148.76 B |
| 05/27/2026 | $25.85 | $26.21 (1.39%) | $26.54 | $25.85 | 39.02 M | $149.16 B |
| 05/26/2026 | $25.87 | $25.85 (-0.08%) | $25.90 | $25.66 | 29.08 M | $147.11 B |
| 05/22/2026 | $26.00 | $25.90 (-0.38%) | $26.15 | $25.76 | 22.32 M | $147.40 B |
| 05/21/2026 | $25.77 | $25.95 (0.7%) | $25.96 | $25.57 | 20.18 M | $147.68 B |
| 05/20/2026 | $25.76 | $25.79 (0.12%) | $26.03 | $25.67 | 35.57 M | $146.77 B |
| 05/19/2026 | $25.30 | $25.66 (1.42%) | $25.96 | $25.24 | 41.04 M | $146.03 B |
| 05/18/2026 | $25.32 | $25.33 (0.04%) | $25.39 | $25.19 | 34.11 M | $144.15 B |
| 05/15/2026 | $25.75 | $25.33 (-1.63%) | $25.83 | $25.24 | 37.11 M | $144.15 B |
| 05/14/2026 | $26.07 | $25.75 (-1.23%) | $26.10 | $25.72 | 24.10 M | $146.54 B |
| 05/13/2026 | $25.80 | $25.96 (0.62%) | $26.09 | $25.64 | 39.42 M | $147.74 B |
| 05/12/2026 | $25.82 | $25.87 (0.19%) | $26.09 | $25.74 | 26.82 M | $147.23 B |
| 05/11/2026 | $25.79 | $25.81 (0.08%) | $26.18 | $25.68 | 43.56 M | $146.88 B |
| 05/08/2026 | $26.16 | $25.68 (-1.83%) | $26.20 | $25.60 | 38.90 M | $146.14 B |
| 05/07/2026 | $26.51 | $26.48 (-0.11%) | $26.72 | $26.16 | 48.35 M | $150.70 B |
| 05/06/2026 | $26.56 | $26.53 (-0.11%) | $26.68 | $26.21 | 40.36 M | $150.98 B |
| 05/05/2026 | $26.59 | $26.45 (-0.53%) | $26.75 | $26.01 | 57.66 M | $150.53 B |
| 05/04/2026 | $26.24 | $26.30 (0.23%) | $26.51 | $26.15 | 34.58 M | $149.67 B |
| 05/01/2026 | $26.60 | $26.33 (-1.02%) | $26.61 | $26.29 | 29.32 M | $149.84 B |
| 04/30/2026 | $26.39 | $26.70 (1.17%) | $26.91 | $26.28 | 39.08 M | $151.95 B |
| 04/29/2026 | $26.36 | $26.26 (-0.38%) | $26.55 | $26.20 | 29.97 M | $149.45 B |
| 04/28/2026 | $27.53 | $26.48 (-3.81%) | $27.58 | $26.32 | 58.08 M | $150.70 B |
| 04/27/2026 | $27.06 | $26.79 (-1%) | $27.35 | $26.79 | 34.76 M | $152.46 B |
| 04/24/2026 | $26.69 | $27.00 (1.16%) | $27.30 | $26.58 | 42.50 M | $153.66 B |
| 04/23/2026 | $26.76 | $26.67 (-0.34%) | $26.83 | $26.38 | 38.72 M | $151.78 B |
| 04/22/2026 | $27.35 | $26.80 (-2.01%) | $27.39 | $26.74 | 35.25 M | $152.52 B |
| 04/21/2026 | $27.52 | $27.31 (-0.76%) | $27.62 | $27.20 | 29.83 M | $155.42 B |
| 04/20/2026 | $27.59 | $27.52 (-0.25%) | $27.85 | $27.51 | 25.02 M | $156.62 B |
| 04/17/2026 | $27.33 | $27.56 (0.84%) | $27.67 | $27.12 | 30.08 M | $156.84 B |
| 04/16/2026 | $27.21 | $27.22 (0.04%) | $27.48 | $27.15 | 21.91 M | $154.91 B |
| 04/15/2026 | $27.18 | $27.19 (0.04%) | $27.36 | $26.97 | 29.65 M | $154.74 B |
| 04/14/2026 | $27.20 | $27.11 (-0.33%) | $27.31 | $27.08 | 24.56 M | $154.28 B |
| 04/13/2026 | $26.83 | $27.34 (1.9%) | $27.57 | $26.68 | 44.16 M | $155.59 B |
| 04/10/2026 | $27.32 | $26.92 (-1.46%) | $27.36 | $26.77 | 27.88 M | $153.20 B |
| 04/09/2026 | $27.21 | $27.22 (0.04%) | $27.50 | $27.18 | 27.05 M | $154.91 B |
| 04/08/2026 | $27.25 | $27.47 (0.81%) | $27.49 | $26.97 | 33.79 M | $156.33 B |
| 04/07/2026 | $27.66 | $27.10 (-2.02%) | $27.68 | $26.78 | 46.62 M | $154.23 B |
| 04/06/2026 | $28.19 | $27.83 (-1.28%) | $28.23 | $27.81 | 25.17 M | $158.38 B |
| 04/02/2026 | $28.50 | $28.32 (-0.63%) | $28.75 | $28.22 | 30.92 M | $161.17 B |
| 04/01/2026 | $28.27 | $28.55 (0.99%) | $28.64 | $28.04 | 44.21 M | $162.48 B |
| 03/31/2026 | $27.99 | $28.08 (0.32%) | $28.31 | $27.79 | 44.84 M | $159.80 B |
| 03/30/2026 | $27.42 | $27.77 (1.28%) | $27.82 | $27.15 | 46.70 M | $158.04 B |
| 03/27/2026 | $27.73 | $27.04 (-2.49%) | $27.77 | $27.02 | 29.12 M | $153.88 B |
| 03/26/2026 | $27.25 | $27.57 (1.17%) | $27.81 | $27.24 | 28.84 M | $156.90 B |
| 03/25/2026 | $27.18 | $27.28 (0.37%) | $27.53 | $27.04 | 37.60 M | $155.25 B |
| 03/24/2026 | $26.60 | $26.96 (1.35%) | $27.13 | $26.44 | 35.61 M | $153.43 B |
| 03/23/2026 | $27.03 | $26.77 (-0.96%) | $27.19 | $26.63 | 42.95 M | $152.35 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.
