Dark

PFE
Pfizer Inc.
stock NYSE

At Close

Mar 19, 2026 3:59:56 PM EDT

27.42USD+0.384%(+0.10)47,939,551

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 20, 2026 8:15:30 AM EDT

27.39USD-0.073%(-0.02)5,759

After-hours

Mar 19, 2026 4:58:30 PM EDT

27.47USD+0.163%(+0.04)479,948

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-19	27.2900	27.7300	27.250000	27.4100	+0.329%	47,939,551	0.000%
2026-03-18	27.1400	27.3800	26.835000	27.3200	-0.474%	47,478,274	+0.329%
2026-03-17	26.8150	27.7600	26.815000	27.4500	+3.157%	60,096,803	-0.146%
2026-03-16	26.6950	26.8900	26.520000	26.6100	+0.113%	28,551,477	+3.006%
2026-03-13	27.0200	27.2800	26.575000	26.5800	-1.042%	34,270,812	+3.123%
2026-03-12	27.1100	27.1200	26.630000	26.8600	-1.612%	38,542,833	+2.048%
2026-03-11	27.2000	27.4100	27.000000	27.3000	+0.515%	40,560,132	+0.403%
2026-03-10	26.8200	27.2900	26.520000	27.1600	+1.305%	42,814,600	+0.920%
2026-03-09	26.9100	27.1100	26.355000	26.8100	-0.887%	42,789,543	+2.238%
2026-03-06	26.5400	27.1300	26.230000	27.0500	+1.654%	53,181,849	+1.331%
2026-03-05	26.3900	26.7100	26.200000	26.6100	-0.038%	38,908,616	+3.006%
2026-03-04	26.7650	26.7800	26.350000	26.6200	+0.150%	30,893,515	+2.968%
2026-03-03	26.7200	26.9500	26.350000	26.5800	-2.494%	41,486,090	+3.123%
2026-03-02	27.5700	27.6100	27.170000	27.2600	-1.410%	41,313,811	+0.550%
2026-02-27	27.1550	27.6700	27.090100	27.6500	+2.030%	41,877,348	-0.868%
2026-02-26	27.2600	27.2700	26.870000	27.1000	+0.037%	30,383,532	+1.144%
2026-02-25	27.0550	27.2900	26.730000	27.0900	-0.184%	32,678,889	+1.181%
2026-02-24	27.1400	27.4200	27.080000	27.1400	+0.296%	34,685,999	+0.995%
2026-02-23	26.5550	27.1050	26.500000	27.0600	+1.538%	34,166,578	+1.293%
2026-02-20	26.7100	26.7750	26.355000	26.6500	-0.782%	44,786,926	+2.852%
2026-02-19	27.3700	27.4000	26.580000	26.8600	-1.863%	40,316,688	+2.048%
2026-02-18	27.4400	27.4800	27.205000	27.3700	0.000%	24,778,066	+0.146%
2026-02-17	27.8400	27.8700	27.200000	27.3700	-0.761%	32,118,551	+0.146%
2026-02-13	27.6000	27.9400	27.550000	27.5800	+0.400%	36,985,757	-0.616%
2026-02-12	27.6500	27.8900	27.410000	27.4700	-0.938%	58,805,106	-0.218%
2026-02-11	27.5500	27.9400	27.310000	27.7300	+0.435%	41,698,396	-1.154%
2026-02-10	27.1750	27.7300	27.090000	27.6100	+2.070%	43,759,902	-0.724%
2026-02-09	27.1800	27.3650	26.790000	27.0500	-0.625%	49,286,704	+1.331%
2026-02-06	26.6700	27.3700	26.520000	27.2200	+2.756%	50,689,041	+0.698%
2026-02-05	26.7600	27.1900	26.460000	26.4900	-1.083%	72,645,260	+3.473%
2026-02-04	25.8800	26.9800	25.860000	26.7800	+3.919%	83,023,015	+2.353%
2026-02-03	25.3600	26.1050	25.260000	25.7700	-3.338%	91,963,862	+6.364%
2026-02-02	26.4200	26.6850	26.353400	26.6600	+0.832%	52,128,913	+2.813%
2026-01-30	26.1300	26.4700	25.900000	26.4400	+1.303%	51,600,491	+3.669%
2026-01-29	25.9000	26.2300	25.880000	26.1000	+0.928%	44,371,965	+5.019%
2026-01-28	26.2650	26.3900	25.755000	25.8600	-2.415%	46,681,451	+5.994%
2026-01-27	25.9400	26.8300	25.900000	26.5000	+2.396%	75,576,212	+3.434%
2026-01-26	25.6300	25.9200	25.595000	25.8800	+0.897%	41,345,093	+5.912%
2026-01-23	25.5800	25.6850	25.510000	25.6500	-1.724%	45,404,279	+6.862%
2026-01-22	25.9000	26.3100	25.750000	26.1000	+0.811%	49,881,618	+5.019%
2026-01-21	25.4700	25.9200	25.380000	25.8900	+1.450%	47,554,427	+5.871%
2026-01-20	25.4300	25.6500	25.089000	25.5200	-0.507%	55,428,233	+7.406%
2026-01-16	25.8900	25.8900	25.550000	25.6500	-0.927%	59,441,573	+6.862%
2026-01-15	25.5500	25.8900	25.250000	25.8900	+1.212%	55,247,892	+5.871%
2026-01-14	25.2300	25.7100	25.203500	25.5800	+1.710%	53,725,850	+7.154%
2026-01-13	25.3200	25.3900	24.974600	25.1500	-0.475%	47,629,221	+8.986%
2026-01-12	25.5750	25.7700	25.085000	25.2700	-0.824%	50,217,925	+8.469%
2026-01-09	25.3400	25.5500	25.230000	25.4800	+0.751%	33,755,239	+7.575%
2026-01-08	25.1800	25.5600	25.120000	25.2900	+0.040%	42,966,317	+8.383%
2026-01-07	25.5900	25.8100	25.140000	25.2800	-0.590%	51,379,311	+8.426%
2026-01-06	25.1850	26.0050	25.185000	25.4300	+1.033%	50,963,248	+7.786%
2026-01-05	25.2000	25.4000	24.950000	25.1700	-0.040%	52,611,138	+8.899%
2026-01-02	24.9800	25.3000	24.830000	25.1800	+1.124%	35,965,920	+8.856%
2025-12-31	24.9650	25.0200	24.880000	24.9000	-0.360%	29,402,245	+10.080%
2025-12-30	25.0100	25.0475	24.920000	24.9900	-0.040%	28,814,648	+9.684%
2025-12-29	25.0500	25.2000	24.970000	25.0000	-0.359%	33,057,424	+9.640%
2025-12-26	25.0150	25.1100	24.920000	25.0900	+0.240%	21,616,521	+9.247%
2025-12-24	24.9200	25.1400	24.905000	25.0300	+0.603%	19,323,043	+9.509%
2025-12-23	25.2600	25.3400	24.830000	24.8800	-1.309%	43,690,637	+10.169%
2025-12-22	25.2000	25.4000	25.130000	25.2100	+0.079%	38,752,912	+8.727%
2025-12-19	25.0100	25.5200	24.980000	25.1900	+0.599%	87,578,924	+8.813%
2025-12-18	25.0100	25.2250	24.980000	25.0400	0.000%	47,052,287	+9.465%
2025-12-17	25.4000	25.4900	25.030000	25.0400	-1.919%	61,244,085	+9.465%
2025-12-16	26.4400	26.5050	24.920000	25.5300	-3.405%	111,662,455	+7.364%
2025-12-15	25.8200	26.6500	25.810000	26.4300	+2.244%	60,349,780	+3.708%
2025-12-12	25.8350	26.0400	25.720000	25.8500	+0.194%	51,589,511	+6.035%
2025-12-11	25.8000	26.0400	25.610000	25.8000	+0.078%	35,562,244	+6.240%
2025-12-10	25.4900	25.7900	25.220000	25.7800	+1.777%	43,626,731	+6.323%
2025-12-09	26.0000	26.1300	25.130000	25.3300	-1.707%	43,472,327	+8.212%
2025-12-08	26.0400	26.1900	25.760000	25.7700	-0.999%	45,203,452	+6.364%
2025-12-05	25.7700	26.1200	25.640000	26.0300	+1.284%	47,437,528	+5.302%
2025-12-04	25.6300	25.7400	25.350000	25.7000	+0.508%	35,448,032	+6.654%
2025-12-03	25.3200	25.8900	25.300000	25.5700	+1.670%	56,109,513	+7.196%
2025-12-02	25.3150	25.3150	25.040000	25.1500	-0.475%	43,819,896	+8.986%
2025-12-01	25.7600	25.9400	25.234400	25.2700	-1.826%	53,187,552	+8.469%
2025-11-28	25.8500	25.8600	25.660000	25.7400	+0.117%	22,624,741	+6.488%
2025-11-26	25.7000	25.8066	25.580000	25.7100	-0.039%	33,455,818	+6.612%
2025-11-25	25.3700	25.9700	25.360000	25.7200	+1.983%	39,117,945	+6.571%
2025-11-24	25.1100	25.4700	25.045000	25.2200	+0.719%	63,069,210	+8.684%
2025-11-21	24.5850	25.5200	24.585000	25.0400	+2.623%	73,036,265	+9.465%
2025-11-20	24.8900	25.0000	24.280000	24.4000	-1.929%	51,965,581	+12.336%
2025-11-19	25.3500	25.5000	24.720000	24.8800	-2.240%	61,984,881	+10.169%
2025-11-18	25.0500	25.5100	24.980000	25.4500	+1.475%	66,500,737	+7.701%
2025-11-17	25.1100	25.5700	24.950000	25.0800	+0.080%	88,027,450	+9.290%
2025-11-14	25.6700	25.7700	24.970000	25.0600	-2.831%	96,506,548	+9.377%
2025-11-13	25.9400	26.4750	25.670000	25.7900	-0.309%	123,055,175	+6.282%
2025-11-12	25.3950	25.9450	25.250000	25.8700	+1.411%	96,006,913	+5.953%
2025-11-11	24.4900	25.5100	24.443800	25.5100	+4.592%	139,654,303	+7.448%
2025-11-10	24.6600	24.8850	23.910000	24.3900	-0.164%	148,945,160	+12.382%
2025-11-07	24.3300	24.6300	24.110900	24.4300	-1.690%	117,777,470	+12.198%
2025-11-06	24.7500	25.1300	24.543200	24.8500	+0.975%	124,137,172	+10.302%
2025-11-05	24.3800	24.6700	24.160000	24.6100	+1.276%	107,240,924	+11.377%
2025-11-04	24.3900	25.2000	24.200000	24.3000	-1.460%	166,115,021	+12.798%
2025-11-03	24.5900	24.7500	24.405000	24.6600	+0.041%	140,858,021	+11.152%
2025-10-31	24.2800	24.7300	24.160000	24.6500	+1.482%	132,697,441	+11.197%
2025-10-30	24.3100	24.7000	24.150000	24.2900	0.000%	157,446,014	+12.845%
2025-10-29	24.5300	24.6250	24.230000	24.2900	-0.857%	65,433,332	+12.845%
2025-10-28	24.7800	24.7800	24.380000	24.5000	-1.090%	50,144,923	+11.878%
2025-10-27	24.7400	24.7950	24.630000	24.7700	+0.040%	34,974,859	+10.658%
2025-10-24	24.6950	24.8290	24.680000	24.7600	+0.365%	27,424,104	+10.703%
2025-10-23	24.7600	24.7800	24.510000	24.6700	-0.202%	34,219,069	+11.107%
2025-10-22	24.7900	24.9300	24.620000	24.7200	-0.523%	48,653,555	+10.882%
2025-10-21	24.7200	24.9600	24.600000	24.8500	+0.648%	40,726,922	+10.302%
2025-10-20	24.5700	24.7300	24.510000	24.6900	+0.734%	35,856,842	+11.017%
2025-10-17	24.2000	24.5300	24.160000	24.5100	+1.156%	40,101,861	+11.832%
2025-10-16	24.4400	24.6050	24.210000	24.2300	-0.656%	44,389,991	+13.124%
2025-10-15	24.4900	24.5800	24.210000	24.3900	-0.530%	47,729,799	+12.382%
2025-10-14	24.6500	24.7900	24.480000	24.5200	-0.849%	42,277,035	+11.786%
2025-10-13	24.8400	24.9500	24.610000	24.7300	-0.202%	45,356,617	+10.837%
2025-10-10	25.2600	25.4200	24.620000	24.7800	-1.823%	64,963,949	+10.613%
2025-10-09	25.7800	25.9000	25.210000	25.2400	-1.713%	47,278,671	+8.597%
2025-10-08	26.4200	26.5000	25.630000	25.6800	-2.246%	48,693,344	+6.737%
2025-10-07	26.4200	26.5800	26.050000	26.2700	-0.605%	47,744,194	+4.340%
2025-10-06	27.2700	27.3600	26.391348	26.4300	-3.434%	62,945,613	+3.708%
2025-10-03	27.2000	27.6900	27.035000	27.3700	+1.071%	70,524,014	+0.146%
2025-10-02	26.9300	27.1700	26.620000	27.0800	-0.478%	69,684,073	+1.219%
2025-10-01	25.9700	27.4500	25.580000	27.2100	+6.790%	150,879,897	+0.735%
2025-09-30	23.8500	25.6300	23.810000	25.4800	+6.834%	164,867,295	+7.575%
2025-09-29	23.7900	23.8600	23.640000	23.8500	+0.379%	39,184,348	+14.927%
2025-09-26	23.7300	23.8100	23.610000	23.7600	+0.678%	33,374,526	+15.362%
2025-09-25	24.0900	24.1500	23.580000	23.6000	-2.034%	56,738,262	+16.144%
2025-09-24	24.1700	24.1800	23.980000	24.0900	-0.166%	39,669,358	+13.782%
2025-09-23	24.1000	24.3600	24.050000	24.1300	+0.374%	38,955,246	+13.593%
2025-09-22	24.2800	24.8000	24.030000	24.0400	+0.042%	67,863,310	+14.018%
2025-09-19	24.2500	24.2500	23.815000	24.0300	-0.497%	86,577,634	+14.066%
2025-09-18	24.0500	24.2400	23.955000	24.1500	+0.416%	34,418,976	+13.499%
2025-09-17	23.9800	24.3900	23.900000	24.0500	+0.628%	46,351,613	+13.971%
2025-09-16	23.9600	24.2200	23.870000	23.9000	-0.292%	57,010,792	+14.686%
2025-09-15	23.9900	24.1200	23.680000	23.9700	+0.419%	50,760,174	+14.351%
2025-09-12	24.8100	24.8400	23.840000	23.8700	-3.982%	81,378,229	+14.830%
2025-09-11	24.6000	24.8600	24.540000	24.8600	+1.180%	36,784,139	+10.257%
2025-09-10	24.6400	24.6500	24.450000	24.5700	-0.567%	32,975,897	+11.559%
2025-09-09	24.5500	24.7900	24.510000	24.7100	+0.652%	32,751,305	+10.927%
2025-09-08	24.9000	24.9650	24.310000	24.5500	-1.326%	49,242,866	+11.650%
2025-09-05	24.5700	24.8900	24.505000	24.8800	+1.385%	34,613,225	+10.169%
2025-09-04	24.7800	24.7800	24.350000	24.5400	-1.008%	41,695,505	+11.695%
2025-09-03	24.8800	25.1200	24.720000	24.7900	-0.761%	30,957,575	+10.569%
2025-09-02	24.7300	25.0650	24.710000	24.9800	+0.889%	44,724,976	+9.728%
2025-08-29	24.6800	24.8800	24.511000	24.7600	+0.650%	37,029,976	+10.703%
2025-08-28	25.0700	25.0700	24.510000	24.6000	-1.875%	44,306,845	+11.423%
2025-08-27	25.0100	25.1700	24.850000	25.0700	+0.602%	31,840,305	+9.334%
2025-08-26	25.1400	25.2400	24.870000	24.9200	-0.875%	43,938,721	+9.992%
2025-08-25	25.8800	25.8900	25.110000	25.1400	-2.859%	32,684,212	+9.029%
2025-08-22	25.9000	26.1100	25.760000	25.8800	+0.544%	34,560,471	+5.912%
2025-08-21	25.4100	25.8850	25.370000	25.7400	+1.418%	37,068,082	+6.488%
2025-08-20	25.3900	25.6900	25.340000	25.3800	+0.237%	38,111,023	+7.998%
2025-08-19	25.1400	25.4300	25.100000	25.3200	+0.997%	29,170,504	+8.254%
2025-08-18	25.1400	25.2300	25.010000	25.0700	-0.278%	35,623,337	+9.334%
2025-08-15	25.2200	25.3000	24.970000	25.1400	+0.119%	31,844,848	+9.029%
2025-08-14	25.0900	25.1800	24.815000	25.1100	-0.199%	32,513,972	+9.160%
2025-08-13	24.7450	25.1950	24.743000	25.1600	+2.069%	40,176,493	+8.943%
2025-08-12	24.6550	24.7684	24.470000	24.6500	+0.285%	34,412,629	+11.197%
2025-08-11	24.6000	24.9200	24.530000	24.5800	0.000%	38,115,712	+11.513%
2025-08-08	24.2899	24.6100	24.160000	24.5800	+1.444%	36,376,966	+11.513%
2025-08-07	24.1700	24.4700	23.940000	24.2300	+1.254%	45,494,359	+13.124%
2025-08-06	24.6800	24.7100	23.860000	23.9300	-3.313%	65,689,179	+14.542%
2025-08-05	24.2700	24.8900	24.270000	24.7500	+5.185%	113,955,063	+10.747%
2025-08-04	23.4400	23.6800	23.400000	23.5300	+0.170%	57,010,739	+16.490%
2025-08-01	23.3000	23.5200	23.110000	23.4900	+0.859%	51,332,709	+16.688%
2025-07-31	23.6000	23.8400	23.140000	23.2900	-2.184%	62,768,328	+17.690%
2025-07-30	24.3200	24.3950	23.795000	23.8100	-2.016%	35,649,545	+15.120%
2025-07-29	24.3100	24.3300	23.930000	24.3000	-0.041%	38,499,825	+12.798%
2025-07-28	24.6750	24.7300	24.235000	24.3100	-1.936%	31,096,625	+12.752%
2025-07-25	24.9700	24.9700	24.620000	24.7900	-2.209%	35,643,442	+10.569%
2025-07-24	25.3900	25.5400	25.260000	25.3500	-0.039%	25,672,379	+8.126%
2025-07-23	25.3800	25.5300	25.250000	25.3600	+0.875%	42,073,286	+8.084%
2025-07-22	24.3700	25.1400	24.340000	25.1400	+3.627%	48,091,579	+9.029%
2025-07-21	24.5900	24.6500	24.255000	24.2600	-0.858%	33,663,379	+12.984%
2025-07-18	24.7100	24.7800	24.390000	24.4700	-0.448%	36,309,403	+12.015%
2025-07-17	24.4900	24.7800	24.450000	24.5800	-0.122%	47,393,884	+11.513%
2025-07-16	24.6750	24.9600	24.530000	24.6100	0.000%	44,218,214	+11.377%
2025-07-15	25.3350	25.4400	24.530000	24.6100	-2.919%	54,457,964	+11.377%
2025-07-14	25.5800	25.6300	25.340000	25.3500	-1.170%	25,918,049	+8.126%
2025-07-11	25.6500	25.7150	25.420000	25.6500	-0.504%	34,864,397	+6.862%
2025-07-10	25.5800	26.0500	25.535000	25.7800	+0.861%	39,499,242	+6.323%
2025-07-09	25.6900	25.8399	25.340000	25.5600	-0.234%	38,362,230	+7.238%
2025-07-08	25.2400	25.9600	25.210000	25.6200	+1.506%	51,275,809	+6.987%
2025-07-07	25.3600	25.5300	25.140000	25.2400	-0.552%	34,905,924	+8.597%
2025-07-03	25.3500	25.5200	25.221200	25.3800	+0.237%	27,104,495	+7.998%
2025-07-02	25.1300	25.3600	25.025000	25.3200	+1.118%	36,772,093	+8.254%
2025-07-01	24.2750	25.3500	24.260000	25.0400	+3.300%	59,259,857	+9.465%
2025-06-30	24.2100	24.3800	24.120000	24.2400	+0.207%	44,730,910	+13.078%
2025-06-27	24.3500	24.4200	24.080000	24.1900	-0.206%	39,528,753	+13.311%
2025-06-26	24.3150	24.4300	24.160000	24.2400	-0.082%	31,835,340	+13.078%
2025-06-25	24.2100	24.3700	24.070000	24.2600	-0.206%	25,603,316	+12.984%
2025-06-24	24.1400	24.4000	24.110000	24.3100	+1.165%	34,404,159	+12.752%
2025-06-23	23.8700	24.0850	23.765000	24.0300	+0.250%	31,959,082	+14.066%
2025-06-20	24.0000	24.0900	23.770000	23.9700	+0.377%	63,098,137	+14.351%
2025-06-18	23.9600	24.0800	23.770000	23.8800	-0.500%	37,076,206	+14.782%
2025-06-17	24.2700	24.3200	23.910000	24.0000	-1.639%	40,408,779	+14.208%
2025-06-16	24.5000	24.5900	24.280000	24.4000	-0.570%	35,102,135	+12.336%
2025-06-13	24.7850	24.9500	24.460000	24.5400	-1.208%	46,368,359	+11.695%
2025-06-12	24.5300	24.8800	24.530000	24.8400	+1.471%	42,465,423	+10.346%
2025-06-11	24.3300	24.6900	24.320000	24.4800	+0.741%	38,558,667	+11.969%
2025-06-10	23.9700	24.4200	23.960000	24.3000	+1.377%	40,439,206	+12.798%
2025-06-09	23.4400	24.1400	23.420000	23.9700	+2.655%	42,542,644	+14.351%
2025-06-06	23.2700	23.5800	23.245000	23.3500	+0.995%	30,426,242	+17.388%
2025-06-05	23.4400	23.4400	23.080000	23.1200	-1.154%	33,199,874	+18.555%
2025-06-04	23.4100	23.5400	23.350000	23.3900	+0.171%	24,500,119	+17.187%
2025-06-03	23.3800	23.5400	23.060000	23.3500	-0.469%	37,887,102	+17.388%
2025-06-02	23.5400	23.5600	23.221900	23.4600	-0.128%	30,443,927	+16.837%
2025-05-30	23.4800	23.6200	23.160000	23.4900	+0.171%	56,618,550	+16.688%
2025-05-29	23.3250	23.4500	23.160000	23.4500	+1.165%	26,210,104	+16.887%
2025-05-28	23.6100	23.6350	23.110000	23.1800	-1.821%	36,737,175	+18.248%
2025-05-27	23.5500	23.6600	23.365000	23.6100	+1.244%	36,155,382	+16.095%
2025-05-23	22.9500	23.3900	22.880000	23.3200	+1.215%	35,405,386	+17.539%
2025-05-22	23.0400	23.1600	22.810000	23.0400	0.000%	38,602,836	+18.967%
2025-05-21	23.4700	23.4800	23.040000	23.0400	-2.041%	42,984,721	+18.967%
2025-05-20	23.1700	23.7000	23.155000	23.5200	+2.261%	57,047,501	+16.539%
2025-05-19	22.7400	23.0300	22.640100	23.0000	+0.745%	31,513,688	+19.174%
2025-05-16	22.6500	22.8450	22.450000	22.8300	+1.018%	37,786,787	+20.061%
2025-05-15	22.2000	22.6000	22.090000	22.6000	+2.634%	51,800,092	+21.283%
2025-05-14	22.8600	22.9000	21.970000	22.0200	-3.717%	59,393,961	+24.478%
2025-05-13	22.9000	22.9800	22.490000	22.8700	-0.953%	41,193,234	+19.851%
2025-05-12	22.2300	23.1500	22.180000	23.0900	+3.636%	77,480,932	+18.709%
2025-05-09	22.5100	22.6000	22.260000	22.2800	-3.004%	39,059,757	+23.025%
2025-05-08	22.8200	23.0900	22.510000	22.9700	+0.790%	55,669,822	+19.330%
2025-05-07	22.9900	23.0850	22.720000	22.7900	-0.393%	48,369,889	+20.272%
2025-05-06	23.8300	23.8900	22.845000	22.8800	-4.147%	60,872,639	+19.799%
2025-05-05	24.2000	24.2500	23.850000	23.8700	-1.364%	40,811,811	+14.830%
2025-05-02	24.2750	24.3000	23.970000	24.2000	+1.128%	41,685,764	+13.264%
2025-05-01	24.3000	24.3250	23.800000	23.9300	-1.966%	46,891,740	+14.542%
2025-04-30	24.1950	24.4400	23.980000	24.4100	+2.606%	53,941,720	+12.290%
2025-04-29	22.8300	24.1200	22.460000	23.7900	+3.210%	98,540,187	+15.216%
2025-04-28	23.0300	23.2900	22.900000	23.0500	+0.567%	55,888,877	+18.915%
2025-04-25	22.7700	23.1050	22.475000	22.9200	+0.615%	35,847,676	+19.590%
2025-04-24	22.4000	22.8550	22.230000	22.7800	+1.742%	35,009,622	+20.325%
2025-04-23	22.7799	23.0550	22.235000	22.3900	-0.621%	50,781,008	+22.421%
2025-04-22	22.1750	22.5454	22.145000	22.5300	+2.223%	36,052,602	+21.660%
2025-04-21	22.1250	22.1700	21.870000	22.0400	-0.452%	32,021,006	+24.365%
2025-04-17	22.1500	22.5500	22.100000	22.1400	+0.454%	54,073,683	+23.803%
2025-04-16	22.4900	22.6800	21.950000	22.0400	-1.783%	37,641,162	+24.365%
2025-04-15	22.1700	22.9300	22.125000	22.4400	+1.447%	51,814,669	+22.148%
2025-04-14	22.0800	22.2300	21.870000	22.1200	+0.958%	61,900,899	+23.915%
2025-04-11	21.5900	22.0000	21.284900	21.9100	+1.482%	55,078,087	+25.103%
2025-04-10	22.2600	22.2700	21.085000	21.5900	-4.002%	72,960,683	+26.957%
2025-04-09	21.1100	22.5369	20.915000	22.4900	+2.976%	95,954,376	+21.876%
2025-04-08	22.9000	22.9900	21.440000	21.8400	-3.491%	72,406,019	+25.504%
2025-04-07	22.1400	23.1550	21.750000	22.6300	-1.480%	86,106,057	+21.122%
2025-04-04	23.9400	24.1000	22.950000	22.9700	-5.434%	80,002,585	+19.330%
2025-04-03	24.7400	24.8700	24.280000	24.2900	-1.660%	53,489,839	+12.845%
2025-04-02	24.5000	24.7350	24.310000	24.7000	+0.652%	41,964,965	+10.972%
2025-04-01	25.2900	25.3450	24.520000	24.5400	-3.157%	54,444,200	+11.695%
2025-03-31	24.8000	25.4250	24.610000	25.3400	+0.516%	53,498,113	+8.169%
2025-03-28	25.0300	25.2200	24.810000	25.2100	+0.800%	32,332,546	+8.727%
2025-03-27	25.2000	25.2300	24.830000	25.0100	-0.793%	51,302,022	+9.596%
2025-03-26	25.5200	25.6500	25.125000	25.2100	-1.331%	48,967,018	+8.727%
2025-03-25	26.1600	26.2000	25.510000	25.5500	-2.257%	46,273,209	+7.280%
2025-03-24	26.1000	26.2200	25.890000	26.1400	-0.533%	36,664,764	+4.858%
2025-03-21	26.1300	26.5200	26.010000	26.2800	+0.344%	222,265,897	+4.300%
2025-03-20	26.2450	26.2950	26.015000	26.1900	-0.076%	34,445,190	+4.658%
2025-03-19	26.3300	26.5000	26.080000	26.2100	-0.380%	41,276,802	+4.578%
2025-03-18	26.2100	26.4000	26.100000	26.3100	+0.998%	31,926,598	+4.181%
2025-03-17	25.7400	26.1500	25.585000	26.0500	+1.283%	31,844,674	+5.221%
2025-03-14	25.6200	25.7600	25.495000	25.7200	+0.469%	29,458,092	+6.571%
2025-03-13	25.7600	26.0700	25.530000	25.6000	-0.428%	35,896,015	+7.070%
2025-03-12	25.9350	25.9700	25.500000	25.7100	-1.077%	36,429,215	+6.612%
2025-03-11	26.5700	26.6200	25.870000	25.9900	-2.440%	41,829,370	+5.464%
2025-03-10	26.6400	27.2400	26.540000	26.6400	-0.337%	51,658,092	+2.890%
2025-03-07	26.4000	26.8850	26.180000	26.7300	+1.867%	53,407,727	+2.544%
2025-03-06	25.9300	26.4562	25.900000	26.2400	+1.157%	46,325,184	+4.459%
2025-03-05	25.7000	26.1799	25.660100	25.9400	+0.738%	34,876,896	+5.667%
2025-03-04	26.2500	26.3100	25.670000	25.7500	-1.905%	49,872,705	+6.447%
2025-03-03	26.3700	26.8950	25.970000	26.2500	-0.681%	52,446,429	+4.419%
2025-02-28	26.0550	26.4900	25.910000	26.4300	+1.264%	47,374,582	+3.708%
2025-02-27	26.2850	26.5000	26.010906	26.1000	-1.211%	27,983,920	+5.019%
2025-02-26	26.6800	26.7800	26.350000	26.4200	-1.197%	27,866,772	+3.747%
2025-02-25	26.7200	27.0300	26.540000	26.7400	+0.338%	42,766,951	+2.506%
2025-02-24	26.4000	26.7400	25.880000	26.6500	+1.331%	43,560,457	+2.852%
2025-02-21	25.8900	26.5700	25.845000	26.3000	+1.544%	52,158,537	+4.221%
2025-02-20	25.8600	26.0800	25.750000	25.9000	+0.039%	33,936,104	+5.830%
2025-02-19	25.5700	25.9150	25.500000	25.8900	+1.291%	36,483,299	+5.871%
2025-02-18	25.6050	25.7400	25.420000	25.5600	+0.118%	37,015,759	+7.238%
2025-02-14	25.7300	25.8300	25.470000	25.5300	-0.429%	28,507,669	+7.364%
2025-02-13	25.4900	25.7400	25.330000	25.6400	+0.667%	29,355,229	+6.903%
2025-02-12	25.4750	25.6150	25.170000	25.4700	-0.235%	30,852,548	+7.617%
2025-02-11	25.8300	25.9100	25.460000	25.5300	-1.314%	35,847,363	+7.364%
2025-02-10	25.7800	26.1200	25.510000	25.8700	+0.505%	34,068,232	+5.953%
2025-02-07	25.8600	25.9599	25.530000	25.7400	-0.348%	35,678,664	+6.488%
2025-02-06	26.4200	26.4700	25.780000	25.8300	-2.307%	44,883,031	+6.117%
2025-02-05	25.9500	26.6900	25.700000	26.4400	+2.203%	45,358,648	+3.669%
2025-02-04	26.1000	26.9168	25.600000	25.8700	-1.260%	67,484,600	+5.953%
2025-02-03	26.3000	26.4700	26.150000	26.2000	-1.207%	45,828,834	+4.618%
2025-01-31	26.9600	27.0100	26.420000	26.5200	-1.449%	34,999,485	+3.356%
2025-01-30	26.6600	27.0100	26.580000	26.9100	+1.089%	31,677,076	+1.858%
2025-01-29	26.8000	27.0700	26.570000	26.6200	-0.486%	34,090,982	+2.968%
2025-01-28	26.7800	26.8600	26.490000	26.7500	-0.410%	37,101,874	+2.467%
2025-01-27	26.2400	26.9700	26.180000	26.8600	+2.951%	46,795,448	+2.048%
2025-01-24	26.0200	26.2000	25.960000	26.0900	-1.324%	30,500,889	+5.059%
2025-01-23	26.0100	26.4782	25.850000	26.4400	+1.653%	40,415,981	+3.669%
2025-01-22	26.5100	26.6000	25.970000	26.0100	-2.365%	41,040,175	+5.383%
2025-01-21	26.4500	26.6400	26.390000	26.6400	+1.293%	34,039,303	+2.890%
2025-01-17	26.3950	26.5600	26.220000	26.3000	-0.717%	31,572,344	+4.221%
2025-01-16	26.0700	26.5700	25.960000	26.4900	+1.030%	29,511,253	+3.473%
2025-01-15	26.5150	26.6500	26.210000	26.2200	-0.719%	30,197,570	+4.539%
2025-01-14	26.8100	26.8700	26.270000	26.4100	-1.455%	25,592,612	+3.786%
2025-01-13	26.6500	26.8100	26.360000	26.8000	+0.299%	27,715,871	+2.276%
2025-01-10	26.8700	27.0500	26.690000	26.7200	-0.521%	31,857,229	+2.582%
2025-01-08	27.0500	27.1400	26.230000	26.8600	-0.995%	33,978,480	+2.048%
2025-01-07	27.0100	27.5700	26.940000	27.1300	+0.893%	34,157,987	+1.032%
2025-01-06	26.7100	27.2500	26.560000	26.8900	+1.128%	39,420,215	+1.934%
2025-01-03	26.7000	26.8400	26.520100	26.5900	-0.075%	30,653,753	+3.084%
2025-01-02	26.7500	26.8600	26.560000	26.6100	+0.302%	31,283,046	+3.006%
2024-12-31	26.4000	26.6500	26.360000	26.5300	+0.416%	26,538,094	+3.317%
2024-12-30	26.4800	26.5800	26.240000	26.4200	-0.751%	31,287,446	+3.747%
2024-12-27	26.4300	26.8500	26.422500	26.6200	+0.226%	34,198,593	+2.968%
2024-12-26	26.6400	26.7200	26.480000	26.5600	-0.673%	30,199,176	+3.200%
2024-12-24	26.5900	26.7700	26.381200	26.7400	+0.112%	19,371,721	+2.506%
2024-12-23	26.3600	26.7500	26.190000	26.7100	+1.328%	34,290,858	+2.621%
2024-12-20	25.7000	26.4900	25.700000	26.3600	+2.289%	83,105,978	+3.983%
2024-12-19	25.7000	26.0900	25.575000	25.7700	-0.463%	48,951,016	+6.364%
2024-12-18	26.1900	26.5200	25.860000	25.8900	-2.043%	43,420,482	+5.871%
2024-12-17	25.9000	26.4600	25.860000	26.4300	+4.673%	67,192,340	+3.708%
2024-12-16	25.5900	25.7500	25.221800	25.2500	-1.290%	38,871,630	+8.554%
2024-12-13	25.3400	25.6600	25.260000	25.5800	+0.828%	28,282,311	+7.154%
2024-12-12	25.1800	25.4800	25.060000	25.3700	+0.555%	37,968,956	+8.041%
2024-12-11	25.3800	25.5137	25.170000	25.2300	-1.330%	38,758,354	+8.641%
2024-12-10	26.1000	26.1100	25.510000	25.5700	-2.031%	42,707,984	+7.196%
2024-12-09	25.7600	26.4400	25.580000	26.1000	+1.438%	34,691,806	+5.019%
2024-12-06	25.7400	26.1000	25.590000	25.7300	+0.117%	31,207,361	+6.529%
2024-12-05	25.2300	25.7900	25.140000	25.7000	+1.863%	41,738,337	+6.654%
2024-12-04	25.4500	25.5000	25.180000	25.2300	-1.291%	41,518,514	+8.641%
2024-12-03	25.8300	25.9000	25.520000	25.5600	-1.007%	45,305,287	+7.238%
2024-12-02	26.0700	26.2200	25.730000	25.8200	-1.488%	42,819,393	+6.158%
2024-11-29	25.8300	26.2300	25.770000	26.2100	+1.471%	20,891,188	+4.578%
2024-11-27	25.7600	25.9500	25.700000	25.8300	+0.233%	28,075,187	+6.117%
2024-11-26	26.1600	26.2400	25.610000	25.7700	-1.528%	32,305,927	+6.364%
2024-11-25	25.7500	26.4500	25.740000	26.1700	+2.027%	52,933,899	+4.738%
2024-11-22	25.1800	25.7500	25.099000	25.6500	+2.069%	40,936,461	+6.862%
2024-11-21	24.8700	25.2150	24.775000	25.1300	+0.762%	42,975,701	+9.073%
2024-11-20	25.0700	25.1000	24.650000	24.9400	-0.637%	45,174,671	+9.904%
2024-11-19	24.7000	25.1100	24.610000	25.1000	+0.965%	50,225,284	+9.203%
2024-11-18	24.9700	25.2500	24.700000	24.8600	+0.242%	54,809,514	+10.257%
2024-11-15	25.7000	25.7000	24.480000	24.8000	-4.689%	125,152,865	+10.524%
2024-11-14	26.7400	26.8500	25.840000	26.0200	-2.620%	44,358,951	+5.342%
2024-11-13	26.2300	26.7500	25.975000	26.7200	+2.024%	46,754,409	+2.582%
2024-11-12	26.2300	26.4400	25.950000	26.1900	-0.191%	52,079,102	+4.658%
2024-11-11	26.7200	26.8300	26.220000	26.2400	-1.796%	53,875,849	+4.459%
2024-11-08	27.1100	27.1500	26.710000	26.7200	-2.695%	54,818,222	+2.582%
2024-11-07	27.5300	27.5900	27.340000	27.4600	+0.365%	47,922,004	-0.182%
2024-11-06	27.9300	27.9900	27.080000	27.3600	-2.251%	65,066,830	+0.183%
2024-11-05	27.7400	28.0000	27.580000	27.9900	+0.829%	39,771,005	-2.072%
2024-11-04	28.1000	28.1400	27.730000	27.7600	-1.175%	39,195,089	-1.261%
2024-11-01	28.4800	28.5400	28.050000	28.0900	-0.742%	41,690,969	-2.421%
2024-10-31	28.4500	28.6400	28.290000	28.3000	-0.771%	35,408,836	-3.145%
2024-10-30	28.3100	28.6000	28.190000	28.5200	+0.211%	44,287,618	-3.892%
2024-10-29	29.0100	29.1700	28.025000	28.4600	-1.386%	83,678,285	-3.689%
2024-10-28	28.6000	28.9400	28.560000	28.8600	+1.441%	34,442,137	-5.024%
2024-10-25	28.6800	28.7300	28.440000	28.4500	-0.663%	24,705,740	-3.656%
2024-10-24	28.8600	28.9800	28.500000	28.6400	-0.762%	30,219,027	-4.295%
2024-10-23	28.8700	29.1100	28.670000	28.8600	+0.069%	21,096,269	-5.024%
2024-10-22	28.9000	28.9850	28.600000	28.8400	-0.311%	24,193,965	-4.958%
2024-10-21	29.2200	29.2200	28.880000	28.9300	-0.992%	22,547,767	-5.254%
2024-10-18	29.3000	29.3650	29.080000	29.2200	-0.171%	22,716,840	-6.194%
2024-10-17	29.4800	29.5300	29.220000	29.2700	-1.348%	20,601,721	-6.355%
2024-10-16	29.5000	29.8200	29.430000	29.6700	+0.781%	25,146,470	-7.617%
2024-10-15	29.0900	29.7400	29.070000	29.4400	+1.238%	25,737,619	-6.895%
2024-10-14	29.1600	29.1700	28.850000	29.0800	-0.274%	22,991,687	-5.743%
2024-10-11	29.3600	29.4400	28.950000	29.1600	-0.613%	29,254,020	-6.001%
2024-10-10	29.8900	30.0800	29.280000	29.3400	-2.816%	34,043,448	-6.578%
2024-10-09	29.2200	30.4300	29.100000	30.1900	+3.461%	43,934,342	-9.208%
2024-10-08	29.2100	29.4900	29.000000	29.1800	-0.068%	28,901,245	-6.066%
2024-10-07	29.3700	29.8400	29.110000	29.2000	+2.169%	51,027,854	-6.130%
2024-10-04	28.2900	28.5900	28.240000	28.5800	+0.847%	28,421,894	-4.094%
2024-10-03	28.5000	28.5200	28.260000	28.3400	-0.944%	25,225,790	-3.282%
2024-10-02	28.6000	28.7700	28.380000	28.6100	-0.209%	24,265,793	-4.194%
2024-10-01	29.0500	29.0800	28.530000	28.6700	-0.933%	29,915,390	-4.395%
2024-09-30	29.1100	29.1900	28.780000	28.9400	-0.516%	27,003,925	-5.287%
2024-09-27	29.0200	29.2300	28.920000	29.0900	+0.414%	24,281,026	-5.775%
2024-09-26	28.4800	29.0099	28.310000	28.9700	+0.138%	31,814,922	-5.385%

document.getElementById("vXBn9d").onerror = function(){this.style.display='none';}; .dark-mode .frDSLx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .frDSLx{ color: #333333; background-color: white; border: 2px solid #333333; }PFEPfizer Inc.stock NYSE

PFE
Pfizer Inc.
stock NYSE