5 DAY PERFORMANCE
-12.16%
1 MONTH PERFORMANCE
-2.19%
3 MONTH PERFORMANCE
+3.87%
6 MONTH PERFORMANCE
+1.36%
YEAR-TO-DATE PERFORMANCE
+7.67%
1 YEAR PERFORMANCE
+8.94%
Pfizer Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.09 | $29.88 (-3.89%) | $31.44 | $29.85 | 52.54 M | $170.32 B |
| 11/04/2026 | $30.75 | $30.79 (0.13%) | $30.90 | $30.04 | 49.92 M | $175.50 B |
| 11/03/2026 | $30.68 | $30.00 (-2.22%) | $31.06 | $29.89 | 53.06 M | $171.00 B |
| 11/02/2026 | $30.45 | $30.67 (0.72%) | $31.04 | $30.20 | 50.82 M | $174.82 B |
| 10/30/2026 | $30.51 | $30.52 (0.03%) | $30.67 | $30.14 | 45.49 M | $173.96 B |
| 10/29/2026 | $29.99 | $29.95 (-0.13%) | $30.18 | $29.61 | 34.26 M | $170.72 B |
| 10/28/2026 | $29.49 | $29.45 (-0.14%) | $29.82 | $29.22 | 27.26 M | $167.87 B |
| 10/27/2026 | $29.54 | $29.80 (0.88%) | $29.86 | $29.51 | 25.59 M | $169.86 B |
| 10/26/2026 | $30.00 | $29.79 (-0.7%) | $30.31 | $29.72 | 25.66 M | $169.80 B |
| 10/23/2026 | $30.28 | $30.03 (-0.83%) | $30.32 | $29.81 | 29.48 M | $171.17 B |
| 10/22/2026 | $30.05 | $30.42 (1.23%) | $30.44 | $29.88 | 28.70 M | $173.39 B |
| 10/21/2026 | $30.00 | $29.85 (-0.5%) | $30.09 | $29.69 | 22.22 M | $170.15 B |
| 10/20/2026 | $29.67 | $30.11 (1.48%) | $30.25 | $29.59 | 34.44 M | $171.63 B |
| 10/19/2026 | $29.31 | $29.44 (0.44%) | $29.69 | $29.25 | 20.82 M | $167.81 B |
| 10/16/2026 | $29.72 | $29.58 (-0.47%) | $29.74 | $29.42 | 28.63 M | $168.61 B |
| 10/15/2026 | $29.57 | $29.44 (-0.44%) | $29.88 | $29.42 | 32.89 M | $167.81 B |
| 10/14/2026 | $28.60 | $29.21 (2.13%) | $29.49 | $28.55 | 39.37 M | $166.50 B |
| 10/13/2026 | $28.61 | $28.37 (-0.84%) | $28.61 | $28.13 | 26.84 M | $161.71 B |
| 10/12/2026 | $28.42 | $28.40 (-0.07%) | $28.50 | $28.28 | 18.56 M | $161.88 B |
| 10/09/2026 | $27.61 | $28.28 (2.43%) | $28.29 | $27.59 | 23.20 M | $161.20 B |
| 10/08/2026 | $27.90 | $27.82 (-0.29%) | $28.00 | $27.48 | 44.43 M | $158.57 B |
| 10/07/2026 | $27.62 | $28.00 (1.38%) | $28.17 | $27.55 | 31.23 M | $159.60 B |
| 10/06/2026 | $27.48 | $27.50 (0.07%) | $27.71 | $27.20 | 24.07 M | $156.75 B |
| 10/05/2026 | $27.65 | $27.41 (-0.87%) | $27.72 | $27.12 | 33.01 M | $156.24 B |
| 10/02/2026 | $28.15 | $27.80 (-1.24%) | $28.16 | $27.44 | 35.01 M | $158.46 B |
| 10/01/2026 | $28.45 | $28.12 (-1.16%) | $28.59 | $28.08 | 30.49 M | $160.28 B |
| 09/30/2026 | $28.79 | $28.52 (-0.94%) | $28.95 | $28.52 | 33.64 M | $162.56 B |
| 09/29/2026 | $28.60 | $28.72 (0.42%) | $28.76 | $28.26 | 33.31 M | $163.70 B |
| 09/28/2026 | $28.62 | $28.72 (0.35%) | $28.87 | $28.39 | 24.95 M | $163.70 B |
| 09/25/2026 | $28.45 | $28.67 (0.77%) | $28.69 | $28.17 | 27.76 M | $163.42 B |
| 09/24/2026 | $28.20 | $28.41 (0.74%) | $28.85 | $28.20 | 34.77 M | $161.94 B |
| 09/23/2026 | $27.96 | $28.18 (0.79%) | $28.23 | $27.84 | 33.81 M | $160.63 B |
| 09/22/2026 | $27.74 | $27.93 (0.68%) | $28.00 | $27.49 | 26.67 M | $159.20 B |
| 09/21/2026 | $27.65 | $27.74 (0.33%) | $27.92 | $27.53 | 28.78 M | $158.12 B |
| 09/18/2026 | $27.64 | $27.66 (0.07%) | $27.66 | $27.34 | 75.59 M | $157.66 B |
| 09/17/2026 | $27.62 | $27.64 (0.07%) | $27.81 | $27.55 | 29.01 M | $157.55 B |
| 09/16/2026 | $27.64 | $27.46 (-0.65%) | $27.69 | $27.36 | 26.05 M | $156.52 B |
| 09/15/2026 | $27.62 | $27.55 (-0.25%) | $27.66 | $27.25 | 40.44 M | $157.04 B |
| 09/14/2026 | $28.08 | $27.72 (-1.28%) | $28.19 | $27.69 | 28.57 M | $158.00 B |
| 09/11/2026 | $27.80 | $27.72 (-0.29%) | $27.85 | $27.42 | 25.56 M | $158.00 B |
| 09/10/2026 | $27.69 | $27.65 (-0.14%) | $27.75 | $27.40 | 28.81 M | $157.61 B |
| 09/09/2026 | $27.76 | $27.78 (0.07%) | $27.98 | $27.57 | 29.14 M | $158.35 B |
| 09/08/2026 | $28.02 | $27.79 (-0.82%) | $28.15 | $27.72 | 31.77 M | $158.40 B |
| 09/04/2026 | $28.58 | $28.45 (-0.45%) | $28.69 | $28.38 | 23.79 M | $162.17 B |
| 09/03/2026 | $29.09 | $28.81 (-0.96%) | $29.21 | $28.44 | 26.72 M | $164.22 B |
| 09/02/2026 | $28.79 | $29.02 (0.8%) | $29.09 | $28.71 | 39.28 M | $165.41 B |
| 09/01/2026 | $28.82 | $28.55 (-0.94%) | $29.09 | $28.47 | 42.49 M | $162.74 B |
| 08/31/2026 | $27.85 | $28.46 (2.19%) | $28.70 | $27.64 | 45.93 M | $162.22 B |
| 08/28/2026 | $28.00 | $27.96 (-0.14%) | $28.02 | $27.77 | 27.18 M | $159.37 B |
| 08/27/2026 | $27.97 | $28.02 (0.18%) | $28.18 | $27.83 | 31.17 M | $159.71 B |
| 08/26/2026 | $28.44 | $28.30 (-0.49%) | $28.50 | $28.15 | 35.07 M | $161.31 B |
| 08/25/2026 | $27.92 | $28.57 (2.33%) | $28.58 | $27.84 | 31.92 M | $162.85 B |
| 08/24/2026 | $28.10 | $27.97 (-0.46%) | $28.16 | $27.81 | 23.85 M | $159.43 B |
| 08/21/2026 | $27.77 | $28.07 (1.08%) | $28.43 | $27.66 | 37.11 M | $160.00 B |
| 08/20/2026 | $28.00 | $27.79 (-0.75%) | $28.16 | $27.65 | 29.30 M | $158.40 B |
| 08/19/2026 | $27.60 | $28.24 (2.32%) | $28.44 | $27.58 | 59.80 M | $160.97 B |
| 08/18/2026 | $27.15 | $27.25 (0.37%) | $27.40 | $27.10 | 34.66 M | $155.33 B |
| 08/17/2026 | $26.76 | $26.87 (0.41%) | $27.02 | $26.55 | 29.26 M | $153.16 B |
| 08/14/2026 | $26.66 | $26.79 (0.49%) | $26.92 | $26.42 | 23.17 M | $152.70 B |
| 08/13/2026 | $26.49 | $26.80 (1.17%) | $26.95 | $26.41 | 35.36 M | $152.76 B |
| 08/12/2026 | $26.39 | $26.31 (-0.3%) | $26.44 | $26.18 | 32.59 M | $149.97 B |
| 08/11/2026 | $26.94 | $26.62 (-1.19%) | $27.20 | $26.47 | 37.94 M | $151.73 B |
| 08/10/2026 | $26.59 | $27.05 (1.73%) | $27.19 | $26.52 | 49.79 M | $154.19 B |
| 08/07/2026 | $26.22 | $26.76 (2.06%) | $26.76 | $26.05 | 42.74 M | $152.53 B |
| 08/06/2026 | $26.01 | $26.20 (0.73%) | $26.20 | $25.81 | 51.07 M | $149.34 B |
| 08/05/2026 | $25.50 | $25.81 (1.22%) | $25.81 | $25.30 | 47.06 M | $147.12 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.
