5 DAY PERFORMANCE
+7.20%
1 MONTH PERFORMANCE
+11.38%
3 MONTH PERFORMANCE
+1.25%
6 MONTH PERFORMANCE
-1.51%
YEAR-TO-DATE PERFORMANCE
+7.67%
1 YEAR PERFORMANCE
+10.65%
Pfizer Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $26.01 | $26.20 (0.73%) | $26.20 | $25.81 | 51.07 M | $149.31 B |
| 08/05/2026 | $25.50 | $25.81 (1.22%) | $25.81 | $25.30 | 47.06 M | $147.09 B |
| 08/04/2026 | $25.04 | $25.41 (1.48%) | $25.64 | $24.70 | 62.19 M | $144.81 B |
| 08/03/2026 | $25.15 | $25.03 (-0.48%) | $25.39 | $24.87 | 40.65 M | $142.65 B |
| 07/31/2026 | $24.82 | $25.01 (0.77%) | $25.18 | $24.67 | 45.08 M | $142.53 B |
| 07/30/2026 | $24.84 | $24.91 (0.28%) | $24.98 | $24.55 | 44.95 M | $141.76 B |
| 07/29/2026 | $25.35 | $25.15 (-0.79%) | $25.37 | $25.06 | 30.40 M | $143.13 B |
| 07/28/2026 | $24.97 | $25.25 (1.12%) | $25.50 | $24.94 | 49.94 M | $143.70 B |
| 07/27/2026 | $24.57 | $24.67 (0.41%) | $24.88 | $24.44 | 38.36 M | $140.40 B |
| 07/24/2026 | $24.62 | $24.54 (-0.32%) | $24.75 | $24.51 | 28.91 M | $139.66 B |
| 07/23/2026 | $24.89 | $25.01 (0.48%) | $25.10 | $24.75 | 30.88 M | $142.33 B |
| 07/22/2026 | $25.18 | $24.82 (-1.43%) | $25.19 | $24.78 | 32.99 M | $141.25 B |
| 07/21/2026 | $24.76 | $24.94 (0.73%) | $25.01 | $24.65 | 27.33 M | $141.93 B |
| 07/20/2026 | $25.09 | $24.75 (-1.36%) | $25.16 | $24.72 | 38.69 M | $140.85 B |
| 07/17/2026 | $25.40 | $25.05 (-1.38%) | $25.65 | $24.97 | 45.63 M | $142.56 B |
| 07/16/2026 | $24.94 | $25.14 (0.8%) | $25.37 | $24.86 | 49.99 M | $143.07 B |
| 07/15/2026 | $24.34 | $24.82 (1.97%) | $24.82 | $24.31 | 44.16 M | $141.25 B |
| 07/14/2026 | $24.37 | $24.25 (-0.49%) | $24.43 | $24.14 | 40.86 M | $138.01 B |
| 07/13/2026 | $24.28 | $24.48 (0.82%) | $24.72 | $24.23 | 42.95 M | $139.32 B |
| 07/10/2026 | $24.35 | $24.17 (-0.74%) | $24.41 | $24.10 | 27.52 M | $137.55 B |
| 07/09/2026 | $24.11 | $24.25 (0.58%) | $24.30 | $24.01 | 29.19 M | $138.01 B |
| 07/08/2026 | $24.05 | $24.05 (0%) | $24.37 | $23.89 | 38.18 M | $136.87 B |
| 07/07/2026 | $24.05 | $24.07 (0.08%) | $24.35 | $23.93 | 44.10 M | $136.98 B |
| 07/06/2026 | $24.16 | $23.72 (-1.82%) | $24.20 | $23.62 | 58.58 M | $134.99 B |
| 07/02/2026 | $24.15 | $24.32 (0.7%) | $24.57 | $24.13 | 53.14 M | $138.41 B |
| 07/01/2026 | $24.15 | $23.88 (-1.12%) | $24.24 | $23.74 | 49.39 M | $135.90 B |
| 06/30/2026 | $24.43 | $24.08 (-1.43%) | $24.46 | $23.78 | 60.05 M | $137.04 B |
| 06/29/2026 | $24.29 | $24.37 (0.33%) | $24.50 | $24.10 | 47.53 M | $138.69 B |
| 06/26/2026 | $23.74 | $24.29 (2.32%) | $24.35 | $23.74 | 59.96 M | $138.23 B |
| 06/25/2026 | $24.19 | $23.67 (-2.15%) | $24.34 | $23.62 | 57.96 M | $134.71 B |
| 06/24/2026 | $24.80 | $24.04 (-3.06%) | $25.11 | $23.93 | 76.96 M | $136.81 B |
| 06/23/2026 | $24.99 | $24.72 (-1.08%) | $25.24 | $24.69 | 82.01 M | $140.68 B |
| 06/22/2026 | $25.22 | $25.08 (-0.56%) | $25.31 | $24.96 | 41.12 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 |
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.
