5 DAY PERFORMANCE
+7.02%
1 MONTH PERFORMANCE
+12.01%
3 MONTH PERFORMANCE
+11.47%
6 MONTH PERFORMANCE
+17.19%
YEAR-TO-DATE PERFORMANCE
+3.15%
1 YEAR PERFORMANCE
+6.35%
Pfizer Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.77 | $26.03 (1.01%) | $26.12 | $25.64 | 47.44 M | $147.98 B |
| 12/04/2025 | $25.63 | $25.70 (0.27%) | $25.74 | $25.35 | 35.45 M | $146.10 B |
| 12/03/2025 | $25.32 | $25.57 (0.99%) | $25.89 | $25.30 | 56.12 M | $145.37 B |
| 12/02/2025 | $25.32 | $25.15 (-0.67%) | $25.32 | $25.04 | 43.83 M | $142.98 B |
| 12/01/2025 | $25.76 | $25.27 (-1.9%) | $25.94 | $25.23 | 53.20 M | $143.66 B |
| 11/28/2025 | $25.85 | $25.74 (-0.43%) | $25.86 | $25.66 | 22.63 M | $146.33 B |
| 11/26/2025 | $25.70 | $25.71 (0.04%) | $25.81 | $25.58 | 33.46 M | $146.16 B |
| 11/25/2025 | $25.37 | $25.72 (1.38%) | $25.97 | $25.36 | 39.13 M | $146.22 B |
| 11/24/2025 | $25.11 | $25.22 (0.44%) | $25.47 | $25.05 | 63.07 M | $143.38 B |
| 11/21/2025 | $24.59 | $25.04 (1.83%) | $25.52 | $24.59 | 73.08 M | $142.35 B |
| 11/20/2025 | $24.89 | $24.40 (-1.97%) | $25.00 | $24.28 | 51.98 M | $138.71 B |
| 11/19/2025 | $25.35 | $24.88 (-1.85%) | $25.50 | $24.72 | 62.00 M | $141.44 B |
| 11/18/2025 | $25.05 | $25.45 (1.6%) | $25.51 | $24.98 | 66.51 M | $144.68 B |
| 11/17/2025 | $25.11 | $25.08 (-0.12%) | $25.57 | $24.95 | 88.04 M | $142.58 B |
| 11/14/2025 | $25.67 | $25.06 (-2.38%) | $25.77 | $24.97 | 96.51 M | $142.47 B |
| 11/13/2025 | $25.94 | $25.79 (-0.58%) | $26.48 | $25.67 | 123.08 M | $146.62 B |
| 11/12/2025 | $25.40 | $25.87 (1.85%) | $25.95 | $25.25 | 96.01 M | $147.07 B |
| 11/11/2025 | $24.49 | $25.51 (4.16%) | $25.51 | $24.44 | 139.67 M | $145.02 B |
| 11/10/2025 | $24.66 | $24.39 (-1.09%) | $24.89 | $23.91 | 148.96 M | $138.66 B |
| 11/07/2025 | $24.33 | $24.43 (0.41%) | $24.63 | $24.11 | 117.79 M | $138.88 B |
| 11/06/2025 | $24.75 | $24.85 (0.4%) | $25.13 | $24.54 | 124.14 M | $141.27 B |
| 11/05/2025 | $24.38 | $24.61 (0.94%) | $24.67 | $24.16 | 107.24 M | $139.91 B |
| 11/04/2025 | $24.39 | $24.30 (-0.37%) | $25.20 | $24.20 | 166.16 M | $138.15 B |
| 11/03/2025 | $24.59 | $24.66 (0.28%) | $24.75 | $24.41 | 140.87 M | $140.19 B |
| 10/31/2025 | $24.28 | $24.65 (1.52%) | $24.73 | $24.16 | 132.70 M | $140.14 B |
| 10/30/2025 | $24.31 | $24.29 (-0.08%) | $24.70 | $24.15 | 157.48 M | $138.09 B |
| 10/29/2025 | $24.53 | $24.29 (-0.98%) | $24.63 | $24.23 | 65.44 M | $138.09 B |
| 10/28/2025 | $24.78 | $24.50 (-1.13%) | $24.78 | $24.38 | 50.15 M | $139.28 B |
| 10/27/2025 | $24.74 | $24.77 (0.12%) | $24.80 | $24.63 | 34.97 M | $140.82 B |
| 10/24/2025 | $24.70 | $24.76 (0.24%) | $24.83 | $24.68 | 27.43 M | $140.76 B |
| 10/23/2025 | $24.76 | $24.67 (-0.36%) | $24.78 | $24.51 | 34.22 M | $140.25 B |
| 10/22/2025 | $24.79 | $24.72 (-0.28%) | $24.93 | $24.62 | 48.66 M | $140.53 B |
| 10/21/2025 | $24.72 | $24.85 (0.53%) | $24.96 | $24.60 | 40.73 M | $141.27 B |
| 10/20/2025 | $24.57 | $24.69 (0.49%) | $24.73 | $24.51 | 35.86 M | $140.36 B |
| 10/17/2025 | $24.20 | $24.51 (1.28%) | $24.53 | $24.16 | 40.10 M | $139.34 B |
| 10/16/2025 | $24.44 | $24.23 (-0.86%) | $24.61 | $24.21 | 44.39 M | $137.75 B |
| 10/15/2025 | $24.49 | $24.39 (-0.41%) | $24.58 | $24.21 | 47.73 M | $138.66 B |
| 10/14/2025 | $24.65 | $24.52 (-0.53%) | $24.79 | $24.48 | 42.28 M | $139.40 B |
| 10/13/2025 | $24.84 | $24.73 (-0.44%) | $24.95 | $24.61 | 45.36 M | $140.59 B |
| 10/10/2025 | $25.26 | $24.78 (-1.9%) | $25.42 | $24.62 | 64.96 M | $140.87 B |
| 10/09/2025 | $25.78 | $25.24 (-2.09%) | $25.90 | $25.21 | 47.28 M | $143.49 B |
| 10/08/2025 | $26.42 | $25.68 (-2.8%) | $26.50 | $25.63 | 48.69 M | $145.99 B |
| 10/07/2025 | $26.42 | $26.27 (-0.57%) | $26.58 | $26.05 | 47.74 M | $149.34 B |
| 10/06/2025 | $27.27 | $26.43 (-3.08%) | $27.36 | $26.39 | 62.95 M | $150.25 B |
| 10/03/2025 | $27.20 | $27.37 (0.63%) | $27.69 | $27.04 | 70.52 M | $155.60 B |
| 10/02/2025 | $26.93 | $27.08 (0.56%) | $27.17 | $26.62 | 69.68 M | $153.95 B |
| 10/01/2025 | $25.97 | $27.21 (4.77%) | $27.45 | $25.58 | 150.88 M | $154.69 B |
| 09/30/2025 | $23.85 | $25.48 (6.83%) | $25.63 | $23.81 | 164.87 M | $144.85 B |
| 09/29/2025 | $23.79 | $23.85 (0.25%) | $23.86 | $23.64 | 39.18 M | $135.59 B |
| 09/26/2025 | $23.73 | $23.76 (0.13%) | $23.81 | $23.61 | 33.37 M | $135.08 B |
| 09/25/2025 | $24.09 | $23.60 (-2.03%) | $24.15 | $23.58 | 56.74 M | $134.17 B |
| 09/24/2025 | $24.17 | $24.09 (-0.33%) | $24.18 | $23.98 | 39.67 M | $136.95 B |
| 09/23/2025 | $24.10 | $24.13 (0.12%) | $24.36 | $24.05 | 38.96 M | $137.18 B |
| 09/22/2025 | $24.28 | $24.04 (-0.99%) | $24.80 | $24.03 | 67.86 M | $136.67 B |
| 09/19/2025 | $24.25 | $24.03 (-0.91%) | $24.25 | $23.82 | 86.58 M | $136.61 B |
| 09/18/2025 | $24.05 | $24.15 (0.42%) | $24.24 | $23.96 | 34.42 M | $137.29 B |
| 09/17/2025 | $23.98 | $24.05 (0.29%) | $24.39 | $23.90 | 46.35 M | $136.72 B |
| 09/16/2025 | $23.96 | $23.90 (-0.25%) | $24.22 | $23.87 | 57.01 M | $135.87 B |
| 09/15/2025 | $23.99 | $23.97 (-0.08%) | $24.12 | $23.68 | 50.76 M | $136.27 B |
| 09/12/2025 | $24.81 | $23.87 (-3.79%) | $24.84 | $23.84 | 81.38 M | $135.70 B |
| 09/11/2025 | $24.60 | $24.86 (1.06%) | $24.86 | $24.54 | 36.78 M | $141.33 B |
| 09/10/2025 | $24.64 | $24.57 (-0.28%) | $24.65 | $24.45 | 32.98 M | $139.68 B |
| 09/09/2025 | $24.55 | $24.71 (0.65%) | $24.79 | $24.51 | 32.75 M | $140.48 B |
| 09/08/2025 | $24.90 | $24.55 (-1.41%) | $24.97 | $24.31 | 49.24 M | $139.57 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.
