Pfizer, Inc.
PFE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $30.45 | $31.04 | $30.20 | $30.67 | +0.49% | 50.82M |
| Oct 30, 2026 | $30.51 | $30.67 | $30.14 | $30.52 | +1.90% | 45.49M |
| Oct 29, 2026 | $29.99 | $30.18 | $29.61 | $29.95 | +1.70% | 34.26M |
| Oct 28, 2026 | $29.49 | $29.82 | $29.22 | $29.45 | -1.17% | 27.26M |
| Oct 27, 2026 | $29.54 | $29.86 | $29.51 | $29.80 | +0.03% | 25.59M |
| Oct 26, 2026 | $30.00 | $30.31 | $29.72 | $29.79 | -0.80% | 25.66M |
| Oct 23, 2026 | $30.28 | $30.32 | $29.81 | $30.03 | -1.28% | 29.48M |
| Oct 22, 2026 | $30.05 | $30.44 | $29.88 | $30.42 | +1.91% | 28.70M |
| Oct 21, 2026 | $30.00 | $30.09 | $29.69 | $29.85 | -0.86% | 22.22M |
| Oct 20, 2026 | $29.67 | $30.25 | $29.59 | $30.11 | +2.28% | 34.44M |
| Oct 19, 2026 | $29.31 | $29.69 | $29.25 | $29.44 | -0.47% | 20.82M |
| Oct 16, 2026 | $29.72 | $29.74 | $29.42 | $29.58 | +0.48% | 28.63M |
| Oct 15, 2026 | $29.57 | $29.88 | $29.42 | $29.44 | +0.79% | 32.89M |
| Oct 14, 2026 | $28.60 | $29.49 | $28.55 | $29.21 | +2.96% | 39.37M |
| Oct 13, 2026 | $28.61 | $28.61 | $28.13 | $28.37 | -0.11% | 26.84M |
| Oct 12, 2026 | $28.42 | $28.50 | $28.28 | $28.40 | +0.42% | 18.56M |
| Oct 9, 2026 | $27.61 | $28.29 | $27.59 | $28.28 | +1.65% | 23.20M |
| Oct 8, 2026 | $27.90 | $28.00 | $27.48 | $27.82 | -0.64% | 44.43M |
| Oct 7, 2026 | $27.62 | $28.17 | $27.55 | $28.00 | +1.82% | 31.23M |
| Oct 6, 2026 | $27.48 | $27.71 | $27.20 | $27.50 | +0.33% | 24.07M |
| Oct 5, 2026 | $27.65 | $27.72 | $27.12 | $27.41 | -1.40% | 33.01M |
| Oct 2, 2026 | $28.15 | $28.16 | $27.44 | $27.80 | -1.14% | 35.01M |
| Oct 1, 2026 | $28.45 | $28.59 | $28.08 | $28.12 | -1.40% | 30.49M |
| Sep 30, 2026 | $28.79 | $28.95 | $28.52 | $28.52 | -0.70% | 33.64M |
| Sep 29, 2026 | $28.60 | $28.76 | $28.26 | $28.72 | 0.00% | 33.31M |
| Sep 28, 2026 | $28.62 | $28.87 | $28.39 | $28.72 | +0.17% | 24.95M |
| Sep 25, 2026 | $28.45 | $28.69 | $28.17 | $28.67 | +0.92% | 27.76M |
| Sep 24, 2026 | $28.20 | $28.85 | $28.20 | $28.41 | +0.82% | 34.77M |
| Sep 23, 2026 | $27.96 | $28.23 | $27.84 | $28.18 | +0.90% | 33.81M |
| Sep 22, 2026 | $27.74 | $28.00 | $27.49 | $27.93 | +0.68% | 26.67M |
| Sep 21, 2026 | $27.65 | $27.92 | $27.53 | $27.74 | +0.29% | 28.78M |
| Sep 18, 2026 | $27.64 | $27.66 | $27.34 | $27.66 | +0.07% | 75.59M |
| Sep 17, 2026 | $27.62 | $27.81 | $27.55 | $27.64 | +0.66% | 29.01M |
| Sep 16, 2026 | $27.64 | $27.69 | $27.36 | $27.46 | -0.33% | 26.05M |
| Sep 15, 2026 | $27.62 | $27.66 | $27.25 | $27.55 | -0.61% | 40.44M |
| Sep 14, 2026 | $28.08 | $28.19 | $27.69 | $27.72 | 0.00% | 28.57M |
| 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 | — | 49.79M |
