Pfizer, Inc.$25.52BTI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $60.26 | $60.26 | $58.96 | $59.12 | -0.74% | 3.48M |
| Aug 3, 2026 | $60.83 | $60.96 | $59.47 | $59.56 | -1.80% | 3.71M |
| Jul 31, 2026 | $61.03 | $61.82 | $60.32 | $60.65 | -1.69% | 4.62M |
| Jul 30, 2026 | $61.88 | $62.39 | $60.97 | $61.69 | -2.19% | 5.08M |
| Jul 29, 2026 | $62.78 | $63.34 | $62.65 | $63.07 | +1.24% | 4.47M |
| Jul 28, 2026 | $62.02 | $62.81 | $61.89 | $62.30 | +2.43% | 5.84M |
| Jul 27, 2026 | $60.63 | $61.02 | $60.25 | $60.82 | -0.23% | 2.86M |
| Jul 24, 2026 | $60.55 | $61.26 | $60.37 | $60.96 | +1.87% | 3.05M |
| Jul 23, 2026 | $60.68 | $60.81 | $59.32 | $59.84 | -3.58% | 4.64M |
| Jul 22, 2026 | $61.49 | $62.82 | $61.49 | $62.06 | +1.04% | 2.98M |
| Jul 21, 2026 | $62.19 | $62.34 | $61.25 | $61.42 | -1.71% | 3.52M |
| Jul 20, 2026 | $63.04 | $63.44 | $62.24 | $62.49 | -0.56% | 2.46M |
| Jul 17, 2026 | $62.84 | $63.67 | $62.16 | $62.84 | -0.51% | 6.12M |
| Jul 16, 2026 | $59.45 | $63.32 | $59.33 | $63.16 | +7.54% | 9.64M |
| Jul 15, 2026 | $58.56 | $59.60 | $58.45 | $58.73 | +0.91% | 3.85M |
| Jul 14, 2026 | $59.20 | $59.26 | $58.17 | $58.20 | -1.27% | 5.03M |
| Jul 13, 2026 | $59.20 | $59.30 | $58.57 | $58.95 | -1.78% | 3.37M |
| Jul 10, 2026 | $60.02 | $60.18 | $59.74 | $60.02 | -1.40% | 2.45M |
| Jul 9, 2026 | $61.10 | $61.52 | $60.68 | $60.87 | -0.85% | 2.23M |
| Jul 8, 2026 | $61.50 | $61.98 | $61.13 | $61.39 | -0.66% | 2.91M |
| Jul 7, 2026 | $61.92 | $62.26 | $61.47 | $61.80 | +0.55% | 4.70M |
| Jul 6, 2026 | $61.69 | $61.77 | $61.03 | $61.46 | -0.50% | 2.83M |
| Jul 2, 2026 | $61.99 | $62.60 | $61.41 | $61.77 | +2.00% | 3.48M |
| Jul 1, 2026 | $61.00 | $61.23 | $60.07 | $60.56 | -1.94% | 4.72M |
| Jun 30, 2026 | $62.79 | $63.03 | $61.67 | $61.76 | -1.56% | 15.28M |
| Jun 29, 2026 | $62.42 | $62.77 | $62.01 | $62.74 | -0.03% | 3.06M |
| Jun 26, 2026 | $63.10 | $63.14 | $62.43 | $62.76 | +0.45% | 3.83M |
| Jun 25, 2026 | $61.70 | $62.49 | $61.62 | $62.48 | +1.78% | 3.96M |
| Jun 24, 2026 | $61.19 | $61.77 | $60.93 | $61.39 | +1.07% | 3.63M |
| Jun 23, 2026 | $60.36 | $60.94 | $60.17 | $60.74 | +3.12% | 3.85M |
| Jun 22, 2026 | $58.53 | $59.38 | $58.29 | $58.90 | -0.02% | 4.91M |
| Jun 18, 2026 | $58.70 | $58.95 | $58.23 | $58.91 | -0.97% | 4.80M |
| Jun 17, 2026 | $60.45 | $60.53 | $59.36 | $59.49 | -3.08% | 3.65M |
| Jun 16, 2026 | $61.58 | $61.97 | $61.06 | $61.38 | +0.52% | 4.23M |
| Jun 15, 2026 | $62.13 | $62.40 | $60.96 | $61.06 | -2.02% | 6.06M |
| Jun 12, 2026 | $61.46 | $62.49 | $61.34 | $62.32 | +1.51% | 4.97M |
| Jun 11, 2026 | $61.57 | $61.98 | $61.00 | $61.39 | +0.44% | 4.67M |
| Jun 10, 2026 | $60.55 | $61.31 | $60.52 | $61.12 | +1.95% | 2.75M |
| Jun 9, 2026 | $59.93 | $60.29 | $59.10 | $59.95 | +0.44% | 4.13M |
| Jun 8, 2026 | $60.16 | $60.53 | $59.48 | $59.69 | -0.05% | 4.58M |
| Jun 5, 2026 | $58.25 | $60.38 | $58.25 | $59.72 | +3.23% | 5.04M |
| Jun 4, 2026 | $58.45 | $58.61 | $57.75 | $57.85 | -1.31% | 4.19M |
| Jun 3, 2026 | $59.66 | $60.26 | $58.57 | $58.62 | -3.04% | 4.31M |
| Jun 2, 2026 | $59.82 | $60.65 | $59.37 | $60.46 | -0.89% | 4.11M |
| Jun 1, 2026 | $62.09 | $62.24 | $60.99 | $61.00 | -1.28% | 3.29M |
| May 29, 2026 | $61.90 | $62.00 | $61.36 | $61.79 | -1.80% | 3.86M |
| May 28, 2026 | $63.74 | $63.90 | $62.86 | $62.92 | -1.75% | 2.71M |
| May 27, 2026 | $64.36 | $64.56 | $63.77 | $64.04 | -1.39% | 2.60M |
| May 26, 2026 | $66.24 | $66.35 | $64.63 | $64.94 | -0.64% | 3.55M |
| May 22, 2026 | $65.11 | $65.72 | $65.07 | $65.36 | -0.56% | 2.71M |
| May 21, 2026 | $65.23 | $66.49 | $65.20 | $65.73 | +0.66% | 3.26M |
| May 20, 2026 | $66.11 | $66.54 | $65.20 | $65.30 | -1.15% | 4.03M |
| May 19, 2026 | $65.98 | $66.37 | $65.36 | $66.06 | -0.44% | 3.48M |
| May 18, 2026 | $66.54 | $66.66 | $65.73 | $66.35 | +1.94% | 3.63M |
| May 15, 2026 | $65.78 | $65.91 | $64.63 | $65.09 | -2.41% | 4.29M |
| May 14, 2026 | $66.68 | $67.30 | $66.17 | $66.70 | +2.07% | 6.09M |
| May 13, 2026 | $64.18 | $65.47 | $64.18 | $65.35 | +2.69% | 7.11M |
| May 12, 2026 | $61.91 | $63.68 | $61.39 | $63.64 | +5.29% | 7.47M |
| May 11, 2026 | $58.86 | $60.45 | $58.86 | $60.44 | +3.71% | 6.67M |
| May 8, 2026 | $58.34 | $58.56 | $57.97 | $58.28 | — | 3.67M |