Pfizer, Inc.
PFE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $27.80 | $27.85 | $27.42 | $27.72 | +0.25% | 25.56M |
| Sep 10, 2026 | $27.69 | $27.75 | $27.40 | $27.65 | -0.47% | 28.81M |
| Sep 9, 2026 | $27.76 | $27.98 | $27.57 | $27.78 | -0.04% | 29.14M |
| Sep 8, 2026 | $28.02 | $28.15 | $27.72 | $27.79 | -2.32% | 31.77M |
| Sep 4, 2026 | $28.58 | $28.69 | $28.38 | $28.45 | -1.25% | 23.79M |
| Sep 3, 2026 | $29.09 | $29.21 | $28.44 | $28.81 | -0.72% | 26.72M |
| Sep 2, 2026 | $28.79 | $29.09 | $28.71 | $29.02 | +1.65% | 39.28M |
| Sep 1, 2026 | $28.82 | $29.09 | $28.47 | $28.55 | +0.32% | 42.49M |
| Aug 31, 2026 | $27.85 | $28.70 | $27.64 | $28.46 | +1.79% | 45.93M |
| Aug 28, 2026 | $28.00 | $28.02 | $27.77 | $27.96 | -0.21% | 27.18M |
| Aug 27, 2026 | $27.97 | $28.18 | $27.83 | $28.02 | -0.99% | 31.17M |
| Aug 26, 2026 | $28.44 | $28.50 | $28.15 | $28.30 | -0.95% | 35.07M |
| Aug 25, 2026 | $27.92 | $28.58 | $27.84 | $28.57 | +2.15% | 31.92M |
| Aug 24, 2026 | $28.10 | $28.16 | $27.81 | $27.97 | -0.36% | 23.85M |
| Aug 21, 2026 | $27.77 | $28.43 | $27.66 | $28.07 | +1.01% | 37.11M |
| Aug 20, 2026 | $28.00 | $28.16 | $27.65 | $27.79 | -1.59% | 29.30M |
| Aug 19, 2026 | $27.60 | $28.44 | $27.58 | $28.24 | +3.63% | 59.80M |
| Aug 18, 2026 | $27.15 | $27.40 | $27.10 | $27.25 | +1.41% | 34.66M |
| Aug 17, 2026 | $26.76 | $27.02 | $26.55 | $26.87 | +0.30% | 29.26M |
| Aug 14, 2026 | $26.66 | $26.92 | $26.42 | $26.79 | -0.04% | 23.17M |
| Aug 13, 2026 | $26.49 | $26.95 | $26.41 | $26.80 | +1.86% | 35.36M |
| Aug 12, 2026 | $26.39 | $26.44 | $26.18 | $26.31 | -1.16% | 32.59M |
| Aug 11, 2026 | $26.94 | $27.20 | $26.47 | $26.62 | -1.59% | 37.94M |
| Aug 10, 2026 | $26.59 | $27.19 | $26.52 | $27.05 | +1.08% | 49.79M |
| Aug 7, 2026 | $26.22 | $26.76 | $26.05 | $26.76 | +2.14% | 42.74M |
| Aug 6, 2026 | $26.01 | $26.20 | $25.81 | $26.20 | +1.51% | 51.07M |
| Aug 5, 2026 | $25.50 | $25.81 | $25.30 | $25.81 | +1.57% | 47.06M |
| Aug 4, 2026 | $25.04 | $25.64 | $24.70 | $25.41 | +1.52% | 62.19M |
| Aug 3, 2026 | $25.15 | $25.39 | $24.87 | $25.03 | +0.08% | 40.65M |
| Jul 31, 2026 | $24.82 | $25.18 | $24.67 | $25.01 | +0.40% | 45.08M |
| Jul 30, 2026 | $24.84 | $24.98 | $24.55 | $24.91 | -0.95% | 44.95M |
| Jul 29, 2026 | $25.35 | $25.37 | $25.06 | $25.15 | -0.40% | 30.39M |
| Jul 28, 2026 | $24.97 | $25.50 | $24.94 | $25.25 | +2.35% | 49.94M |
| Jul 27, 2026 | $24.57 | $24.88 | $24.44 | $24.67 | +0.53% | 38.36M |
| Jul 24, 2026 | $24.62 | $24.75 | $24.51 | $24.54 | -1.88% | 28.91M |
| Jul 23, 2026 | $24.89 | $25.10 | $24.75 | $25.01 | +0.77% | 30.88M |
| Jul 22, 2026 | $25.18 | $25.19 | $24.78 | $24.82 | -0.48% | 32.99M |
| Jul 21, 2026 | $24.76 | $25.01 | $24.65 | $24.94 | +0.77% | 27.33M |
| Jul 20, 2026 | $25.09 | $25.16 | $24.72 | $24.75 | -1.20% | 38.69M |
| Jul 17, 2026 | $25.40 | $25.65 | $24.97 | $25.05 | -0.36% | 45.63M |
| Jul 16, 2026 | $24.94 | $25.37 | $24.86 | $25.14 | +1.29% | 49.99M |
| Jul 15, 2026 | $24.34 | $24.82 | $24.31 | $24.82 | +2.35% | 44.16M |
| Jul 14, 2026 | $24.37 | $24.43 | $24.14 | $24.25 | -0.94% | 40.86M |
| Jul 13, 2026 | $24.28 | $24.72 | $24.23 | $24.48 | +1.28% | 42.95M |
| Jul 10, 2026 | $24.35 | $24.41 | $24.10 | $24.17 | -0.33% | 27.52M |
| Jul 9, 2026 | $24.11 | $24.30 | $24.01 | $24.25 | +0.83% | 29.19M |
| Jul 8, 2026 | $24.05 | $24.37 | $23.89 | $24.05 | -0.08% | 38.18M |
| Jul 7, 2026 | $24.05 | $24.35 | $23.93 | $24.07 | +1.48% | 44.10M |
| Jul 6, 2026 | $24.16 | $24.20 | $23.62 | $23.72 | -2.47% | 58.58M |
| Jul 2, 2026 | $24.15 | $24.57 | $24.13 | $24.32 | +1.84% | 53.14M |
| Jul 1, 2026 | $24.15 | $24.24 | $23.74 | $23.88 | -0.83% | 49.39M |
| Jun 30, 2026 | $24.43 | $24.46 | $23.78 | $24.08 | -1.19% | 60.05M |
| Jun 29, 2026 | $24.29 | $24.50 | $24.10 | $24.37 | +0.33% | 47.53M |
| Jun 26, 2026 | $23.74 | $24.35 | $23.74 | $24.29 | +2.62% | 59.96M |
| Jun 25, 2026 | $24.19 | $24.34 | $23.62 | $23.67 | -1.54% | 57.96M |
| Jun 24, 2026 | $24.80 | $25.11 | $23.93 | $24.04 | -2.75% | 76.96M |
| Jun 23, 2026 | $24.99 | $25.24 | $24.69 | $24.72 | -1.44% | 82.01M |
| Jun 22, 2026 | $25.22 | $25.31 | $24.96 | $25.08 | -0.52% | 41.12M |
| Jun 18, 2026 | $25.58 | $25.66 | $24.94 | $25.21 | -2.74% | 119.61M |
| Jun 17, 2026 | $26.03 | $26.28 | $25.87 | $25.92 | — | 31.12M |
