PFE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.46% | 31.12M |
| Jun 16, 2026 | $26.05 | $26.13 | $25.70 | $26.04 | +0.15% | 32.83M |
| Jun 15, 2026 | $26.25 | $26.42 | $25.98 | $26.00 | -0.80% | 34.19M |
| Jun 12, 2026 | $26.29 | $26.49 | $26.11 | $26.21 | +0.15% | 38.77M |
| Jun 11, 2026 | $25.79 | $26.48 | $25.79 | $26.17 | +2.23% | 45.27M |
| Jun 10, 2026 | $25.80 | $25.85 | $25.58 | $25.60 | -0.39% | 30.38M |
| Jun 9, 2026 | $25.73 | $25.88 | $25.47 | $25.70 | +0.31% | 35.27M |
| Jun 8, 2026 | $25.97 | $26.22 | $25.60 | $25.62 | -1.61% | 42.03M |
| Jun 5, 2026 | $25.85 | $26.21 | $25.79 | $26.04 | +1.36% | 32.22M |
| Jun 4, 2026 | $25.67 | $26.01 | $25.61 | $25.69 | +1.38% | 31.27M |
| Jun 3, 2026 | $25.43 | $25.62 | $25.29 | $25.34 | -0.82% | 30.96M |
| Jun 2, 2026 | $25.60 | $25.70 | $25.27 | $25.55 | -0.31% | 31.30M |
| Jun 1, 2026 | $25.90 | $25.91 | $25.48 | $25.63 | -2.10% | 35.55M |
| May 29, 2026 | $26.19 | $26.24 | $25.93 | $26.18 | +0.15% | 48.28M |
| May 28, 2026 | $26.17 | $26.28 | $26.01 | $26.14 | -0.27% | 25.65M |
| May 27, 2026 | $25.85 | $26.54 | $25.85 | $26.21 | +1.39% | 39.02M |
| May 26, 2026 | $25.87 | $25.90 | $25.66 | $25.85 | -0.19% | 29.08M |
| May 22, 2026 | $26.00 | $26.15 | $25.76 | $25.90 | -0.19% | 22.32M |
| May 21, 2026 | $25.77 | $25.96 | $25.57 | $25.95 | +0.62% | 20.18M |
| May 20, 2026 | $25.76 | $26.03 | $25.67 | $25.79 | +0.51% | 35.57M |
| May 19, 2026 | $25.30 | $25.96 | $25.24 | $25.66 | +1.30% | 41.04M |
| May 18, 2026 | $25.32 | $25.39 | $25.19 | $25.33 | 0.00% | 34.11M |
| May 15, 2026 | $25.75 | $25.83 | $25.24 | $25.33 | -1.63% | 37.11M |
| May 14, 2026 | $26.07 | $26.10 | $25.72 | $25.75 | -0.81% | 24.10M |
| May 13, 2026 | $25.80 | $26.09 | $25.64 | $25.96 | +0.35% | 39.42M |
| May 12, 2026 | $25.82 | $26.09 | $25.74 | $25.87 | +0.23% | 26.82M |
| May 11, 2026 | $25.79 | $26.18 | $25.68 | $25.81 | +0.51% | 43.56M |
| May 8, 2026 | $26.16 | $26.20 | $25.60 | $25.68 | — | 38.90M |
