5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
-4.49%
3 MONTH PERFORMANCE
+6.35%
6 MONTH PERFORMANCE
-0.59%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $27.65 | $27.74 (0.33%) | $27.92 | $27.53 | 27.92 M | $157.35 B |
| 09/18/2026 | $27.64 | $27.66 (0.07%) | $27.66 | $27.34 | 75.59 M | $157.63 B |
| 09/17/2026 | $27.62 | $27.64 (0.07%) | $27.81 | $27.55 | 29.01 M | $157.52 B |
| 09/16/2026 | $27.64 | $27.46 (-0.65%) | $27.69 | $27.36 | 26.05 M | $156.49 B |
| 09/15/2026 | $27.62 | $27.55 (-0.25%) | $27.66 | $27.25 | 40.44 M | $157.01 B |
| 09/14/2026 | $28.08 | $27.72 (-1.28%) | $28.19 | $27.69 | 28.57 M | $157.98 B |
| 09/11/2026 | $27.80 | $27.72 (-0.29%) | $27.85 | $27.42 | 25.56 M | $157.98 B |
| 09/10/2026 | $27.69 | $27.65 (-0.14%) | $27.75 | $27.40 | 28.81 M | $157.58 B |
| 09/09/2026 | $27.76 | $27.78 (0.07%) | $27.98 | $27.57 | 29.14 M | $158.32 B |
| 09/08/2026 | $28.02 | $27.79 (-0.82%) | $28.15 | $27.72 | 31.77 M | $158.38 B |
| 09/04/2026 | $28.58 | $28.45 (-0.45%) | $28.69 | $28.38 | 23.79 M | $162.14 B |
| 09/03/2026 | $29.09 | $28.81 (-0.96%) | $29.21 | $28.44 | 26.72 M | $164.19 B |
| 09/02/2026 | $28.79 | $29.02 (0.8%) | $29.09 | $28.71 | 39.28 M | $165.38 B |
| 09/01/2026 | $28.82 | $28.55 (-0.94%) | $29.09 | $28.47 | 42.49 M | $162.71 B |
| 08/31/2026 | $27.85 | $28.46 (2.19%) | $28.70 | $27.64 | 45.93 M | $162.19 B |
| 08/28/2026 | $28.00 | $27.96 (-0.14%) | $28.02 | $27.77 | 27.18 M | $159.34 B |
| 08/27/2026 | $27.97 | $28.02 (0.18%) | $28.18 | $27.83 | 31.17 M | $159.69 B |
| 08/26/2026 | $28.44 | $28.30 (-0.49%) | $28.50 | $28.15 | 35.07 M | $161.28 B |
| 08/25/2026 | $27.92 | $28.57 (2.33%) | $28.58 | $27.84 | 31.92 M | $162.82 B |
| 08/24/2026 | $28.10 | $27.97 (-0.46%) | $28.16 | $27.81 | 23.85 M | $159.40 B |
| 08/21/2026 | $27.77 | $28.07 (1.08%) | $28.43 | $27.66 | 37.11 M | $159.97 B |
| 08/20/2026 | $28.00 | $27.79 (-0.75%) | $28.16 | $27.65 | 29.30 M | $158.38 B |
| 08/19/2026 | $27.60 | $28.24 (2.32%) | $28.44 | $27.58 | 59.80 M | $160.94 B |
| 08/18/2026 | $27.15 | $27.25 (0.37%) | $27.40 | $27.10 | 34.66 M | $155.30 B |
| 08/17/2026 | $26.76 | $26.87 (0.41%) | $27.02 | $26.55 | 29.26 M | $153.13 B |
| 08/14/2026 | $26.66 | $26.79 (0.49%) | $26.92 | $26.42 | 23.17 M | $152.68 B |
| 08/13/2026 | $26.49 | $26.80 (1.17%) | $26.95 | $26.41 | 35.36 M | $152.73 B |
| 08/12/2026 | $26.39 | $26.31 (-0.3%) | $26.44 | $26.18 | 32.59 M | $149.94 B |
| 08/11/2026 | $26.94 | $26.62 (-1.19%) | $27.20 | $26.47 | 37.94 M | $151.71 B |
| 08/10/2026 | $26.59 | $27.05 (1.73%) | $27.19 | $26.52 | 49.79 M | $154.16 B |
| 08/07/2026 | $26.22 | $26.76 (2.06%) | $26.76 | $26.05 | 42.74 M | $152.51 B |
| 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 |
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.
