Pfizer Inc. PFE
NYSE · United States · Health Technology
$28.52-0.20 (-0.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $28.52 | -0.70% | $28.79 | $28.95 | $28.52 | 33.63M |
| 2026-09-29 | $28.72 | 0.00% | $28.60 | $28.76 | $28.26 | 33.30M |
| 2026-09-28 | $28.72 | +0.17% | $28.62 | $28.87 | $28.39 | 24.95M |
| 2026-09-25 | $28.67 | +0.92% | $28.45 | $28.69 | $28.17 | 27.76M |
| 2026-09-24 | $28.41 | +0.82% | $28.20 | $28.85 | $28.20 | 34.77M |
| 2026-09-23 | $28.18 | +0.90% | $27.96 | $28.23 | $27.84 | 33.81M |
| 2026-09-22 | $27.93 | +0.68% | $27.74 | $28.00 | $27.49 | 26.66M |
| 2026-09-21 | $27.74 | +0.29% | $27.65 | $27.92 | $27.53 | 28.77M |
| 2026-09-18 | $27.66 | +0.07% | $27.64 | $27.66 | $27.34 | 75.59M |
| 2026-09-17 | $27.64 | +0.66% | $27.62 | $27.81 | $27.55 | 29.01M |
| 2026-09-16 | $27.46 | -0.33% | $27.64 | $27.69 | $27.36 | 26.04M |
| 2026-09-15 | $27.55 | -0.61% | $27.62 | $27.66 | $27.25 | 40.43M |
| 2026-09-14 | $27.72 | 0.00% | $28.08 | $28.19 | $27.69 | 28.57M |
| 2026-09-11 | $27.72 | +0.25% | $27.80 | $27.85 | $27.42 | 25.56M |
| 2026-09-10 | $27.65 | -0.47% | $27.69 | $27.75 | $27.40 | 28.81M |
| 2026-09-09 | $27.78 | -0.04% | $27.76 | $27.98 | $27.57 | 29.13M |
| 2026-09-08 | $27.79 | -2.32% | $28.02 | $28.15 | $27.72 | 31.77M |
| 2026-09-04 | $28.45 | -1.25% | $28.58 | $28.69 | $28.38 | 23.78M |
| 2026-09-03 | $28.81 | -0.72% | $29.09 | $29.21 | $28.44 | 26.72M |
| 2026-09-02 | $29.02 | +1.65% | $28.79 | $29.09 | $28.71 | 39.28M |
| 2026-09-01 | $28.55 | +0.32% | $28.82 | $29.09 | $28.47 | 42.49M |
| 2026-08-31 | $28.46 | +1.79% | $27.85 | $28.70 | $27.64 | 45.93M |
| 2026-08-28 | $27.96 | -0.21% | $28.00 | $28.02 | $27.77 | 27.18M |
| 2026-08-27 | $28.02 | -0.99% | $27.97 | $28.18 | $27.83 | 31.17M |
| 2026-08-26 | $28.30 | -0.95% | $28.44 | $28.50 | $28.15 | 35.07M |
| 2026-08-25 | $28.57 | +2.15% | $27.92 | $28.58 | $27.84 | 31.92M |
| 2026-08-24 | $27.97 | -0.36% | $28.10 | $28.16 | $27.81 | 23.85M |
| 2026-08-21 | $28.07 | +1.01% | $27.77 | $28.43 | $27.66 | 37.11M |
| 2026-08-20 | $27.79 | -1.59% | $28.00 | $28.16 | $27.65 | 29.30M |
| 2026-08-19 | $28.24 | +3.63% | $27.60 | $28.44 | $27.58 | 59.80M |
| 2026-08-18 | $27.25 | +1.41% | $27.15 | $27.40 | $27.10 | 34.66M |
| 2026-08-17 | $26.87 | +0.30% | $26.76 | $27.02 | $26.55 | 29.26M |
| 2026-08-14 | $26.79 | -0.04% | $26.66 | $26.92 | $26.42 | 23.17M |
| 2026-08-13 | $26.80 | +1.86% | $26.49 | $26.95 | $26.41 | 35.36M |
| 2026-08-12 | $26.31 | -1.16% | $26.39 | $26.44 | $26.18 | 32.59M |
| 2026-08-11 | $26.62 | -1.59% | $26.94 | $27.20 | $26.47 | 37.94M |
| 2026-08-10 | $27.05 | +1.08% | $26.59 | $27.19 | $26.52 | 49.79M |
| 2026-08-07 | $26.76 | +2.14% | $26.22 | $26.76 | $26.05 | 42.74M |
| 2026-08-06 | $26.20 | +1.51% | $26.01 | $26.20 | $25.81 | 51.07M |
| 2026-08-05 | $25.81 | +1.57% | $25.50 | $25.81 | $25.30 | 47.06M |
| 2026-08-04 | $25.41 | +1.52% | $25.04 | $25.64 | $24.70 | 62.19M |
| 2026-08-03 | $25.03 | +0.08% | $25.15 | $25.39 | $24.87 | 40.65M |
| 2026-07-31 | $25.01 | +0.40% | $24.82 | $25.18 | $24.67 | 45.08M |
| 2026-07-30 | $24.91 | -0.95% | $24.84 | $24.98 | $24.55 | 44.95M |
| 2026-07-29 | $25.15 | -0.40% | $25.35 | $25.37 | $25.06 | 30.40M |
| 2026-07-28 | $25.25 | +2.35% | $24.97 | $25.50 | $24.94 | 49.94M |
| 2026-07-27 | $24.67 | +0.53% | $24.57 | $24.88 | $24.44 | 38.36M |
| 2026-07-24 | $24.54 | -1.88% | $24.62 | $24.75 | $24.51 | 28.91M |
| 2026-07-23 | $25.01 | +0.77% | $24.89 | $25.10 | $24.75 | 30.88M |
| 2026-07-22 | $24.82 | -0.48% | $25.18 | $25.19 | $24.78 | 32.99M |
| 2026-07-21 | $24.94 | +0.77% | $24.76 | $25.01 | $24.65 | 27.33M |
| 2026-07-20 | $24.75 | -1.20% | $25.09 | $25.16 | $24.72 | 38.69M |
| 2026-07-17 | $25.05 | -0.36% | $25.40 | $25.65 | $24.97 | 45.63M |
| 2026-07-16 | $25.14 | +1.29% | $24.94 | $25.37 | $24.86 | 49.99M |
| 2026-07-15 | $24.82 | +2.35% | $24.34 | $24.82 | $24.31 | 44.16M |
| 2026-07-14 | $24.25 | -0.94% | $24.37 | $24.43 | $24.14 | 40.86M |
| 2026-07-13 | $24.48 | +1.28% | $24.28 | $24.72 | $24.23 | 42.95M |
| 2026-07-10 | $24.17 | -0.33% | $24.35 | $24.41 | $24.10 | 27.52M |
| 2026-07-09 | $24.25 | +0.83% | $24.11 | $24.30 | $24.01 | 29.19M |
| 2026-07-08 | $24.05 | -0.08% | $24.05 | $24.37 | $23.89 | 38.18M |
| 2026-07-07 | $24.07 | +1.48% | $24.05 | $24.35 | $23.93 | 44.10M |
| 2026-07-06 | $23.72 | -2.47% | $24.16 | $24.20 | $23.62 | 58.58M |
| 2026-07-02 | $24.32 | +1.84% | $24.15 | $24.57 | $24.13 | 53.10M |
| 2026-07-01 | $23.88 | -0.83% | $24.15 | $24.24 | $23.74 | 49.39M |
| 2026-06-30 | $24.08 | -1.19% | $24.43 | $24.46 | $23.78 | 60.05M |
| 2026-06-29 | $24.37 | +0.33% | $24.29 | $24.50 | $24.10 | 47.53M |
| 2026-06-26 | $24.29 | +2.62% | $23.74 | $24.35 | $23.74 | 59.96M |
| 2026-06-25 | $23.67 | -1.54% | $24.19 | $24.34 | $23.62 | 57.86M |
| 2026-06-24 | $24.04 | -2.75% | $24.80 | $25.11 | $23.93 | 76.96M |
| 2026-06-23 | $24.72 | -1.44% | $24.99 | $25.24 | $24.69 | 82.01M |
| 2026-06-22 | $25.08 | -0.52% | $25.22 | $25.31 | $24.96 | 41.12M |
| 2026-06-18 | $25.21 | -2.74% | $25.58 | $25.66 | $24.94 | 119.61M |
| 2026-06-17 | $25.92 | -0.46% | $26.03 | $26.28 | $25.87 | 31.12M |
| 2026-06-16 | $26.04 | +0.15% | $26.05 | $26.13 | $25.70 | 32.83M |
| 2026-06-15 | $26.00 | -0.80% | $26.25 | $26.42 | $25.98 | 34.19M |
| 2026-06-12 | $26.21 | +0.15% | $26.29 | $26.49 | $26.11 | 38.77M |
| 2026-06-11 | $26.17 | +2.23% | $25.79 | $26.48 | $25.79 | 45.27M |
| 2026-06-10 | $25.60 | -0.39% | $25.80 | $25.85 | $25.58 | 30.38M |
| 2026-06-09 | $25.70 | +0.31% | $25.73 | $25.88 | $25.47 | 35.27M |
| 2026-06-08 | $25.62 | -1.61% | $25.97 | $26.22 | $25.60 | 42.03M |
| 2026-06-05 | $26.04 | +1.36% | $25.85 | $26.21 | $25.79 | 32.22M |
| 2026-06-04 | $25.69 | +1.38% | $25.67 | $26.01 | $25.61 | 31.27M |
| 2026-06-03 | $25.34 | -0.82% | $25.43 | $25.62 | $25.29 | 30.96M |
| 2026-06-02 | $25.55 | -0.31% | $25.60 | $25.70 | $25.27 | 31.30M |
| 2026-06-01 | $25.63 | -2.10% | $25.90 | $25.91 | $25.48 | 35.55M |
| 2026-05-29 | $26.18 | +0.15% | $26.19 | $26.24 | $25.93 | 48.28M |
| 2026-05-28 | $26.14 | -0.27% | $26.17 | $26.28 | $26.01 | 25.65M |
| 2026-05-27 | $26.21 | +1.39% | $25.85 | $26.54 | $25.85 | 39.02M |
| 2026-05-26 | $25.85 | -0.19% | $25.87 | $25.90 | $25.66 | 29.08M |
| 2026-05-22 | $25.90 | -0.19% | $26.00 | $26.15 | $25.76 | 22.32M |