Dark

PFE
Pfizer Inc.
stock NYSE

At Close

Jul 8, 2026 3:59:59 PM EDT

24.04USD-0.125%(-0.03)37,822,106

22.85Bid 25.35Ask 2.50Spread

Pre-market

Jul 8, 2026 9:29:30 AM EDT

24.09USD+0.083%(+0.02)62,507

After-hours

Jul 8, 2026 4:59:30 PM EDT

24.11USD+0.291%(+0.07)5,917,046

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	24.0500	24.36000	23.900000	24.0400	-0.125%	37,822,106	0.000%
2026-07-07	24.0500	24.35000	23.930000	24.0700	+1.476%	44,101,385	-0.125%
2026-07-06	24.1550	24.20000	23.620000	23.7200	-2.467%	58,576,094	+1.349%
2026-07-02	24.1500	24.57000	24.130000	24.3200	+1.843%	53,138,979	-1.151%
2026-07-01	24.1500	24.24000	23.740000	23.8800	-0.831%	49,376,148	+0.670%
2026-06-30	24.4300	24.46000	23.780000	24.0800	-1.190%	60,046,006	-0.166%
2026-06-29	24.2900	24.50000	24.100000	24.3700	+0.329%	47,527,951	-1.354%
2026-06-26	23.7400	24.35000	23.740000	24.2900	+2.619%	59,958,944	-1.029%
2026-06-25	24.1900	24.34000	23.620000	23.6700	-1.539%	57,957,602	+1.563%
2026-06-24	24.7950	25.11000	23.925000	24.0400	-2.751%	76,962,614	0.000%
2026-06-23	24.9900	25.23500	24.690000	24.7200	-1.435%	82,009,211	-2.751%
2026-06-22	25.2200	25.30500	24.960000	25.0800	-0.516%	41,119,107	-4.147%
2026-06-18	25.5810	25.66000	24.940000	25.2100	-2.739%	119,614,340	-4.641%
2026-06-17	26.0250	26.28000	25.865000	25.9200	-0.461%	31,117,475	-7.253%
2026-06-16	26.0500	26.13000	25.700000	26.0400	+0.154%	32,829,572	-7.680%
2026-06-15	26.2500	26.42000	25.975000	26.0000	-0.801%	34,194,149	-7.538%
2026-06-12	26.2900	26.49000	26.110000	26.2100	+0.153%	38,772,995	-8.279%
2026-06-11	25.7900	26.48000	25.790000	26.1700	+2.227%	45,268,705	-8.139%
2026-06-10	25.7950	25.85010	25.580000	25.6000	-0.389%	30,376,261	-6.094%
2026-06-09	25.7250	25.88000	25.470100	25.7000	+0.312%	35,273,222	-6.459%
2026-06-08	25.9700	26.21500	25.600000	25.6200	-1.613%	42,028,802	-6.167%
2026-06-05	25.8500	26.21000	25.790000	26.0400	+1.362%	32,218,530	-7.680%
2026-06-04	25.6700	26.01000	25.610000	25.6900	+1.381%	31,272,005	-6.423%
2026-06-03	25.4250	25.62000	25.290000	25.3400	-0.822%	30,957,066	-5.130%
2026-06-02	25.6000	25.70000	25.270000	25.5500	-0.312%	31,296,470	-5.910%
2026-06-01	25.9000	25.91000	25.480000	25.6300	-2.101%	35,553,597	-6.204%
2026-05-29	26.1900	26.24000	25.930000	26.1800	+0.153%	48,284,181	-8.174%
2026-05-28	26.1650	26.28000	26.010000	26.1400	-0.267%	25,650,819	-8.034%
2026-05-27	25.8500	26.53500	25.850000	26.2100	+1.393%	39,024,676	-8.279%
2026-05-26	25.8700	25.90000	25.660000	25.8500	-0.193%	29,084,738	-7.002%
2026-05-22	26.0000	26.15000	25.760000	25.9000	-0.193%	22,320,030	-7.181%
2026-05-21	25.7650	25.96000	25.570000	25.9500	+0.620%	20,169,455	-7.360%
2026-05-20	25.7600	26.02500	25.670000	25.7900	+0.507%	35,574,178	-6.786%
2026-05-19	25.3000	25.96000	25.240000	25.6600	+1.303%	41,036,716	-6.313%
2026-05-18	25.3200	25.38850	25.190000	25.3300	0.000%	34,111,286	-5.093%
2026-05-15	25.7500	25.83000	25.240000	25.3300	-1.631%	37,110,084	-5.093%
2026-05-14	26.0700	26.10000	25.720000	25.7500	-0.809%	24,102,665	-6.641%
2026-05-13	25.8000	26.09000	25.640000	25.9600	+0.348%	39,419,956	-7.396%
2026-05-12	25.8200	26.09000	25.740000	25.8700	+0.232%	26,819,827	-7.074%
2026-05-11	25.7900	26.18000	25.680000	25.8100	+0.506%	43,557,962	-6.858%
2026-05-08	26.1600	26.19500	25.600000	25.6800	-3.021%	38,903,357	-6.386%
2026-05-07	26.5100	26.72000	26.160000	26.4800	-0.188%	48,345,971	-9.215%
2026-05-06	26.5600	26.68000	26.210000	26.5300	+0.302%	40,354,250	-9.386%
2026-05-05	26.5900	26.75000	26.010000	26.4500	+0.570%	57,656,105	-9.112%
2026-05-04	26.2400	26.51000	26.150000	26.3000	-0.114%	34,581,897	-8.593%
2026-05-01	26.6000	26.61000	26.290000	26.3300	-1.386%	29,318,724	-8.697%
2026-04-30	26.3890	26.91000	26.275000	26.7000	+1.676%	39,082,929	-9.963%
2026-04-29	26.3600	26.55000	26.200000	26.2600	-0.831%	29,969,486	-8.454%
2026-04-28	27.5300	27.58000	26.320000	26.4800	-1.157%	58,079,041	-9.215%
2026-04-27	27.0550	27.34500	26.790000	26.7900	-0.778%	34,768,669	-10.265%
2026-04-24	26.6900	27.29903	26.580000	27.0000	+1.237%	42,500,213	-10.963%
2026-04-23	26.7600	26.83000	26.380000	26.6700	-0.485%	38,718,407	-9.861%
2026-04-22	27.3500	27.39000	26.740000	26.8000	-1.867%	35,246,788	-10.299%
2026-04-21	27.5200	27.62000	27.200000	27.3100	-0.763%	29,828,830	-11.974%
2026-04-20	27.5850	27.84500	27.510000	27.5200	-0.145%	25,023,029	-12.645%
2026-04-17	27.3300	27.67000	27.120000	27.5600	+1.249%	30,080,405	-12.772%
2026-04-16	27.2050	27.48000	27.150000	27.2200	+0.110%	21,905,298	-11.683%
2026-04-15	27.1800	27.36000	26.970000	27.1900	+0.295%	29,648,942	-11.585%
2026-04-14	27.2000	27.31000	27.075000	27.1100	-0.841%	24,558,930	-11.324%
2026-04-13	26.8300	27.57000	26.680000	27.3400	+1.560%	44,154,298	-12.070%
2026-04-10	27.3200	27.36000	26.770000	26.9200	-1.102%	27,880,096	-10.698%
2026-04-09	27.2100	27.50000	27.180000	27.2200	-0.910%	27,046,877	-11.683%
2026-04-08	27.2500	27.49000	26.965000	27.4700	+1.365%	33,789,069	-12.486%
2026-04-07	27.6600	27.68000	26.780000	27.1000	-2.623%	46,620,513	-11.292%
2026-04-06	28.1900	28.23000	27.810000	27.8300	-1.730%	25,169,256	-13.618%
2026-04-02	28.5000	28.74500	28.220000	28.3200	-0.806%	30,920,609	-15.113%
2026-04-01	28.2700	28.64000	28.040000	28.5500	+1.674%	44,208,493	-15.797%
2026-03-31	27.9900	28.31000	27.785000	28.0800	+1.116%	44,841,499	-14.387%
2026-03-30	27.4200	27.82000	27.150000	27.7700	+2.700%	46,696,030	-13.432%
2026-03-27	27.7300	27.77000	27.020000	27.0400	-1.922%	29,124,601	-11.095%
2026-03-26	27.2500	27.80500	27.240000	27.5700	+1.063%	28,834,961	-12.804%
2026-03-25	27.1800	27.53000	27.040000	27.2800	+1.187%	37,603,861	-11.877%
2026-03-24	26.6000	27.13000	26.440000	26.9600	+0.710%	35,605,271	-10.831%
2026-03-23	27.0300	27.19000	26.630000	26.7700	-0.742%	42,945,223	-10.198%
2026-03-20	27.4100	27.55000	26.800000	26.9700	-1.605%	66,802,753	-10.864%
2026-03-19	27.2900	27.73000	27.250000	27.4100	+0.329%	47,939,551	-12.295%
2026-03-18	27.1400	27.38000	26.835000	27.3200	-0.474%	47,478,274	-12.006%
2026-03-17	26.8150	27.76000	26.815000	27.4500	+3.157%	60,096,803	-12.423%
2026-03-16	26.6950	26.89000	26.520000	26.6100	+0.113%	28,551,477	-9.658%
2026-03-13	27.0200	27.28000	26.575000	26.5800	-1.042%	34,270,812	-9.556%
2026-03-12	27.1100	27.12000	26.630000	26.8600	-1.612%	38,542,833	-10.499%
2026-03-11	27.2000	27.41000	27.000000	27.3000	+0.515%	40,560,132	-11.941%
2026-03-10	26.8200	27.29000	26.520000	27.1600	+1.305%	42,814,600	-11.487%
2026-03-09	26.9100	27.11000	26.355000	26.8100	-0.887%	42,789,543	-10.332%
2026-03-06	26.5400	27.13000	26.230000	27.0500	+1.654%	53,181,849	-11.128%
2026-03-05	26.3900	26.71000	26.200000	26.6100	-0.038%	38,908,616	-9.658%
2026-03-04	26.7650	26.78000	26.350000	26.6200	+0.150%	30,893,515	-9.692%
2026-03-03	26.7200	26.95000	26.350000	26.5800	-2.494%	41,486,090	-9.556%
2026-03-02	27.5700	27.61000	27.170000	27.2600	-1.410%	41,313,811	-11.812%
2026-02-27	27.1550	27.67000	27.090100	27.6500	+2.030%	41,877,348	-13.056%
2026-02-26	27.2600	27.27000	26.870000	27.1000	+0.037%	30,383,532	-11.292%
2026-02-25	27.0550	27.29000	26.730000	27.0900	-0.184%	32,678,889	-11.259%
2026-02-24	27.1400	27.42000	27.080000	27.1400	+0.296%	34,685,999	-11.422%
2026-02-23	26.5550	27.10500	26.500000	27.0600	+1.538%	34,166,578	-11.160%
2026-02-20	26.7100	26.77500	26.355000	26.6500	-0.782%	44,786,926	-9.794%
2026-02-19	27.3700	27.40000	26.580000	26.8600	-1.863%	40,316,688	-10.499%
2026-02-18	27.4400	27.48000	27.205000	27.3700	0.000%	24,778,066	-12.167%
2026-02-17	27.8400	27.87000	27.200000	27.3700	-0.761%	32,118,551	-12.167%
2026-02-13	27.6000	27.94000	27.550000	27.5800	+0.400%	36,985,757	-12.835%
2026-02-12	27.6500	27.89000	27.410000	27.4700	-0.938%	58,805,106	-12.486%
2026-02-11	27.5500	27.94000	27.310000	27.7300	+0.435%	41,698,396	-13.307%
2026-02-10	27.1750	27.73000	27.090000	27.6100	+2.070%	43,759,902	-12.930%
2026-02-09	27.1800	27.36500	26.790000	27.0500	-0.625%	49,286,704	-11.128%
2026-02-06	26.6700	27.37000	26.520000	27.2200	+2.756%	50,689,041	-11.683%
2026-02-05	26.7600	27.19000	26.460000	26.4900	-1.083%	72,645,260	-9.249%
2026-02-04	25.8800	26.98000	25.860000	26.7800	+3.919%	83,023,015	-10.232%
2026-02-03	25.3600	26.10500	25.260000	25.7700	-3.338%	91,963,862	-6.713%
2026-02-02	26.4200	26.68500	26.353400	26.6600	+0.832%	52,128,913	-9.827%
2026-01-30	26.1300	26.47000	25.900000	26.4400	+1.303%	51,600,491	-9.077%
2026-01-29	25.9000	26.23000	25.880000	26.1000	+0.928%	44,371,965	-7.893%
2026-01-28	26.2650	26.39000	25.755000	25.8600	-2.415%	46,681,451	-7.038%
2026-01-27	25.9400	26.83000	25.900000	26.5000	+2.396%	75,576,212	-9.283%
2026-01-26	25.6300	25.92000	25.595000	25.8800	+0.897%	41,345,093	-7.110%
2026-01-23	25.5800	25.68500	25.510000	25.6500	-1.724%	45,404,279	-6.277%
2026-01-22	25.9000	26.31000	25.750000	26.1000	+0.811%	49,881,618	-7.893%
2026-01-21	25.4700	25.92000	25.380000	25.8900	+1.450%	47,554,427	-7.146%
2026-01-20	25.4300	25.65000	25.089000	25.5200	-0.507%	55,428,233	-5.799%
2026-01-16	25.8900	25.89000	25.550000	25.6500	-0.927%	59,441,573	-6.277%
2026-01-15	25.5500	25.89000	25.250000	25.8900	+1.212%	55,247,892	-7.146%
2026-01-14	25.2300	25.71000	25.203500	25.5800	+1.710%	53,725,850	-6.020%
2026-01-13	25.3200	25.39000	24.974600	25.1500	-0.475%	47,629,221	-4.414%
2026-01-12	25.5750	25.77000	25.085000	25.2700	-0.824%	50,217,925	-4.867%
2026-01-09	25.3400	25.55000	25.230000	25.4800	+0.751%	33,755,239	-5.651%
2026-01-08	25.1800	25.56000	25.120000	25.2900	+0.040%	42,966,317	-4.943%
2026-01-07	25.5900	25.81000	25.140000	25.2800	-0.590%	51,379,311	-4.905%
2026-01-06	25.1850	26.00500	25.185000	25.4300	+1.033%	50,963,248	-5.466%
2026-01-05	25.2000	25.40000	24.950000	25.1700	-0.040%	52,611,138	-4.489%
2026-01-02	24.9800	25.30000	24.830000	25.1800	+1.124%	35,965,920	-4.527%
2025-12-31	24.9650	25.02000	24.880000	24.9000	-0.360%	29,402,245	-3.454%
2025-12-30	25.0100	25.04750	24.920000	24.9900	-0.040%	28,814,648	-3.802%
2025-12-29	25.0500	25.20000	24.970000	25.0000	-0.359%	33,057,424	-3.840%
2025-12-26	25.0150	25.11000	24.920000	25.0900	+0.240%	21,616,521	-4.185%
2025-12-24	24.9200	25.14000	24.905000	25.0300	+0.603%	19,323,043	-3.955%
2025-12-23	25.2600	25.34000	24.830000	24.8800	-1.309%	43,690,637	-3.376%
2025-12-22	25.2000	25.40000	25.130000	25.2100	+0.079%	38,752,912	-4.641%
2025-12-19	25.0100	25.52000	24.980000	25.1900	+0.599%	87,578,924	-4.565%
2025-12-18	25.0100	25.22500	24.980000	25.0400	0.000%	47,052,287	-3.994%
2025-12-17	25.4000	25.49000	25.030000	25.0400	-1.919%	61,244,085	-3.994%
2025-12-16	26.4400	26.50500	24.920000	25.5300	-3.405%	111,662,455	-5.836%
2025-12-15	25.8200	26.65000	25.810000	26.4300	+2.244%	60,349,780	-9.043%
2025-12-12	25.8350	26.04000	25.720000	25.8500	+0.194%	51,589,511	-7.002%
2025-12-11	25.8000	26.04000	25.610000	25.8000	+0.078%	35,562,244	-6.822%
2025-12-10	25.4900	25.79000	25.220000	25.7800	+1.777%	43,626,731	-6.749%
2025-12-09	26.0000	26.13000	25.130000	25.3300	-1.707%	43,472,327	-5.093%
2025-12-08	26.0400	26.19000	25.760000	25.7700	-0.999%	45,203,452	-6.713%
2025-12-05	25.7700	26.12000	25.640000	26.0300	+1.284%	47,437,528	-7.645%
2025-12-04	25.6300	25.74000	25.350000	25.7000	+0.508%	35,448,032	-6.459%
2025-12-03	25.3200	25.89000	25.300000	25.5700	+1.670%	56,109,513	-5.984%
2025-12-02	25.3150	25.31500	25.040000	25.1500	-0.475%	43,819,896	-4.414%
2025-12-01	25.7600	25.94000	25.234400	25.2700	-1.826%	53,187,552	-4.867%
2025-11-28	25.8500	25.86000	25.660000	25.7400	+0.117%	22,624,741	-6.605%
2025-11-26	25.7000	25.80660	25.580000	25.7100	-0.039%	33,455,818	-6.496%
2025-11-25	25.3700	25.97000	25.360000	25.7200	+1.983%	39,117,945	-6.532%
2025-11-24	25.1100	25.47000	25.045000	25.2200	+0.719%	63,069,210	-4.679%
2025-11-21	24.5850	25.52000	24.585000	25.0400	+2.623%	73,036,265	-3.994%
2025-11-20	24.8900	25.00000	24.280000	24.4000	-1.929%	51,965,581	-1.475%
2025-11-19	25.3500	25.50000	24.720000	24.8800	-2.240%	61,984,881	-3.376%
2025-11-18	25.0500	25.51000	24.980000	25.4500	+1.475%	66,500,737	-5.540%
2025-11-17	25.1100	25.57000	24.950000	25.0800	+0.080%	88,027,450	-4.147%
2025-11-14	25.6700	25.77000	24.970000	25.0600	-2.831%	96,506,548	-4.070%
2025-11-13	25.9400	26.47500	25.670000	25.7900	-0.309%	123,055,175	-6.786%
2025-11-12	25.3950	25.94500	25.250000	25.8700	+1.411%	96,006,913	-7.074%
2025-11-11	24.4900	25.51000	24.443800	25.5100	+4.592%	139,654,303	-5.762%
2025-11-10	24.6600	24.88500	23.910000	24.3900	-0.164%	148,945,160	-1.435%
2025-11-07	24.3300	24.63000	24.110900	24.4300	-1.690%	117,777,470	-1.596%
2025-11-06	24.7500	25.13000	24.543200	24.8500	+0.975%	124,137,172	-3.260%
2025-11-05	24.3800	24.67000	24.160000	24.6100	+1.276%	107,240,924	-2.316%
2025-11-04	24.3900	25.20000	24.200000	24.3000	-1.460%	166,115,021	-1.070%
2025-11-03	24.5900	24.75000	24.405000	24.6600	+0.041%	140,858,021	-2.514%
2025-10-31	24.2800	24.73000	24.160000	24.6500	+1.482%	132,697,441	-2.475%
2025-10-30	24.3100	24.70000	24.150000	24.2900	0.000%	157,446,014	-1.029%
2025-10-29	24.5300	24.62500	24.230000	24.2900	-0.857%	65,433,332	-1.029%
2025-10-28	24.7800	24.78000	24.380000	24.5000	-1.090%	50,144,923	-1.878%
2025-10-27	24.7400	24.79500	24.630000	24.7700	+0.040%	34,974,859	-2.947%
2025-10-24	24.6950	24.82900	24.680000	24.7600	+0.365%	27,424,104	-2.908%
2025-10-23	24.7600	24.78000	24.510000	24.6700	-0.202%	34,219,069	-2.554%
2025-10-22	24.7900	24.93000	24.620000	24.7200	-0.523%	48,653,555	-2.751%
2025-10-21	24.7200	24.96000	24.600000	24.8500	+0.648%	40,726,922	-3.260%
2025-10-20	24.5700	24.73000	24.510000	24.6900	+0.734%	35,856,842	-2.633%
2025-10-17	24.2000	24.53000	24.160000	24.5100	+1.156%	40,101,861	-1.918%
2025-10-16	24.4400	24.60500	24.210000	24.2300	-0.656%	44,389,991	-0.784%
2025-10-15	24.4900	24.58000	24.210000	24.3900	-0.530%	47,729,799	-1.435%
2025-10-14	24.6500	24.79000	24.480000	24.5200	-0.849%	42,277,035	-1.958%
2025-10-13	24.8400	24.95000	24.610000	24.7300	-0.202%	45,356,617	-2.790%
2025-10-10	25.2600	25.42000	24.620000	24.7800	-1.823%	64,963,949	-2.986%
2025-10-09	25.7800	25.90000	25.210000	25.2400	-1.713%	47,278,671	-4.754%
2025-10-08	26.4200	26.50000	25.630000	25.6800	-2.246%	48,693,344	-6.386%
2025-10-07	26.4200	26.58000	26.050000	26.2700	-0.605%	47,744,194	-8.489%
2025-10-06	27.2700	27.36000	26.391348	26.4300	-3.434%	62,945,613	-9.043%
2025-10-03	27.2000	27.69000	27.035000	27.3700	+1.071%	70,524,014	-12.167%
2025-10-02	26.9300	27.17000	26.620000	27.0800	-0.478%	69,684,073	-11.226%
2025-10-01	25.9700	27.45000	25.580000	27.2100	+6.790%	150,879,897	-11.650%
2025-09-30	23.8500	25.63000	23.810000	25.4800	+6.834%	164,867,295	-5.651%
2025-09-29	23.7900	23.86000	23.640000	23.8500	+0.379%	39,184,348	+0.797%
2025-09-26	23.7300	23.81000	23.610000	23.7600	+0.678%	33,374,526	+1.178%
2025-09-25	24.0900	24.15000	23.580000	23.6000	-2.034%	56,738,262	+1.864%
2025-09-24	24.1700	24.18000	23.980000	24.0900	-0.166%	39,669,358	-0.208%
2025-09-23	24.1000	24.36000	24.050000	24.1300	+0.374%	38,955,246	-0.373%
2025-09-22	24.2800	24.80000	24.030000	24.0400	+0.042%	67,863,310	0.000%
2025-09-19	24.2500	24.25000	23.815000	24.0300	-0.497%	86,577,634	+0.042%
2025-09-18	24.0500	24.24000	23.955000	24.1500	+0.416%	34,418,976	-0.455%
2025-09-17	23.9800	24.39000	23.900000	24.0500	+0.628%	46,351,613	-0.042%
2025-09-16	23.9600	24.22000	23.870000	23.9000	-0.292%	57,010,792	+0.586%
2025-09-15	23.9900	24.12000	23.680000	23.9700	+0.419%	50,760,174	+0.292%
2025-09-12	24.8100	24.84000	23.840000	23.8700	-3.982%	81,378,229	+0.712%
2025-09-11	24.6000	24.86000	24.540000	24.8600	+1.180%	36,784,139	-3.298%
2025-09-10	24.6400	24.65000	24.450000	24.5700	-0.567%	32,975,897	-2.157%
2025-09-09	24.5500	24.79000	24.510000	24.7100	+0.652%	32,751,305	-2.711%
2025-09-08	24.9000	24.96500	24.310000	24.5500	-1.326%	49,242,866	-2.077%
2025-09-05	24.5700	24.89000	24.505000	24.8800	+1.385%	34,613,225	-3.376%
2025-09-04	24.7800	24.78000	24.350000	24.5400	-1.008%	41,695,505	-2.037%
2025-09-03	24.8800	25.12000	24.720000	24.7900	-0.761%	30,957,575	-3.025%
2025-09-02	24.7300	25.06500	24.710000	24.9800	+0.889%	44,724,976	-3.763%
2025-08-29	24.6800	24.88000	24.511000	24.7600	+0.650%	37,029,976	-2.908%
2025-08-28	25.0700	25.07000	24.510000	24.6000	-1.875%	44,306,845	-2.276%
2025-08-27	25.0100	25.17000	24.850000	25.0700	+0.602%	31,840,305	-4.108%
2025-08-26	25.1400	25.24000	24.870000	24.9200	-0.875%	43,938,721	-3.531%
2025-08-25	25.8800	25.89000	25.110000	25.1400	-2.859%	32,684,212	-4.375%
2025-08-22	25.9000	26.11000	25.760000	25.8800	+0.544%	34,560,471	-7.110%
2025-08-21	25.4100	25.88500	25.370000	25.7400	+1.418%	37,068,082	-6.605%
2025-08-20	25.3900	25.69000	25.340000	25.3800	+0.237%	38,111,023	-5.280%
2025-08-19	25.1400	25.43000	25.100000	25.3200	+0.997%	29,170,504	-5.055%
2025-08-18	25.1400	25.23000	25.010000	25.0700	-0.278%	35,623,337	-4.108%
2025-08-15	25.2200	25.30000	24.970000	25.1400	+0.119%	31,844,848	-4.375%
2025-08-14	25.0900	25.18000	24.815000	25.1100	-0.199%	32,513,972	-4.261%
2025-08-13	24.7450	25.19500	24.743000	25.1600	+2.069%	40,176,493	-4.452%
2025-08-12	24.6550	24.76840	24.470000	24.6500	+0.285%	34,412,629	-2.475%
2025-08-11	24.6000	24.92000	24.530000	24.5800	0.000%	38,115,712	-2.197%
2025-08-08	24.2899	24.61000	24.160000	24.5800	+1.444%	36,376,966	-2.197%
2025-08-07	24.1700	24.47000	23.940000	24.2300	+1.254%	45,494,359	-0.784%
2025-08-06	24.6800	24.71000	23.860000	23.9300	-3.313%	65,689,179	+0.460%
2025-08-05	24.2700	24.89000	24.270000	24.7500	+5.185%	113,955,063	-2.869%
2025-08-04	23.4400	23.68000	23.400000	23.5300	+0.170%	57,010,739	+2.167%
2025-08-01	23.3000	23.52000	23.110000	23.4900	+0.859%	51,332,709	+2.341%
2025-07-31	23.6000	23.84000	23.140000	23.2900	-2.184%	62,768,328	+3.220%
2025-07-30	24.3200	24.39500	23.795000	23.8100	-2.016%	35,649,545	+0.966%
2025-07-29	24.3100	24.33000	23.930000	24.3000	-0.041%	38,499,825	-1.070%
2025-07-28	24.6750	24.73000	24.235000	24.3100	-1.936%	31,096,625	-1.111%
2025-07-25	24.9700	24.97000	24.620000	24.7900	-2.209%	35,643,442	-3.025%
2025-07-24	25.3900	25.54000	25.260000	25.3500	-0.039%	25,672,379	-5.168%
2025-07-23	25.3800	25.53000	25.250000	25.3600	+0.875%	42,073,286	-5.205%
2025-07-22	24.3700	25.14000	24.340000	25.1400	+3.627%	48,091,579	-4.375%
2025-07-21	24.5900	24.65000	24.255000	24.2600	-0.858%	33,663,379	-0.907%
2025-07-18	24.7100	24.78000	24.390000	24.4700	-0.448%	36,309,403	-1.757%
2025-07-17	24.4900	24.78000	24.450000	24.5800	-0.122%	47,393,884	-2.197%
2025-07-16	24.6750	24.96000	24.530000	24.6100	0.000%	44,218,214	-2.316%
2025-07-15	25.3350	25.44000	24.530000	24.6100	-2.919%	54,457,964	-2.316%
2025-07-14	25.5800	25.63000	25.340000	25.3500	-1.170%	25,918,049	-5.168%
2025-07-11	25.6500	25.71500	25.420000	25.6500	-0.504%	34,864,397	-6.277%
2025-07-10	25.5800	26.05000	25.535000	25.7800	+0.861%	39,499,242	-6.749%
2025-07-09	25.6900	25.83990	25.340000	25.5600	-0.234%	38,362,230	-5.947%
2025-07-08	25.2400	25.96000	25.210000	25.6200	+1.506%	51,275,809	-6.167%
2025-07-07	25.3600	25.53000	25.140000	25.2400	-0.552%	34,905,924	-4.754%
2025-07-03	25.3500	25.52000	25.221200	25.3800	+0.237%	27,104,495	-5.280%
2025-07-02	25.1300	25.36000	25.025000	25.3200	+1.118%	36,772,093	-5.055%
2025-07-01	24.2750	25.35000	24.260000	25.0400	+3.300%	59,259,857	-3.994%
2025-06-30	24.2100	24.38000	24.120000	24.2400	+0.207%	44,730,910	-0.825%
2025-06-27	24.3500	24.42000	24.080000	24.1900	-0.206%	39,528,753	-0.620%
2025-06-26	24.3150	24.43000	24.160000	24.2400	-0.082%	31,835,340	-0.825%
2025-06-25	24.2100	24.37000	24.070000	24.2600	-0.206%	25,603,316	-0.907%
2025-06-24	24.1400	24.40000	24.110000	24.3100	+1.165%	34,404,159	-1.111%
2025-06-23	23.8700	24.08500	23.765000	24.0300	+0.250%	31,959,082	+0.042%
2025-06-20	24.0000	24.09000	23.770000	23.9700	+0.377%	63,098,137	+0.292%
2025-06-18	23.9600	24.08000	23.770000	23.8800	-0.500%	37,076,206	+0.670%
2025-06-17	24.2700	24.32000	23.910000	24.0000	-1.639%	40,408,779	+0.167%
2025-06-16	24.5000	24.59000	24.280000	24.4000	-0.570%	35,102,135	-1.475%
2025-06-13	24.7850	24.95000	24.460000	24.5400	-1.208%	46,368,359	-2.037%
2025-06-12	24.5300	24.88000	24.530000	24.8400	+1.471%	42,465,423	-3.221%
2025-06-11	24.3300	24.69000	24.320000	24.4800	+0.741%	38,558,667	-1.797%
2025-06-10	23.9700	24.42000	23.960000	24.3000	+1.377%	40,439,206	-1.070%
2025-06-09	23.4400	24.14000	23.420000	23.9700	+2.655%	42,542,644	+0.292%
2025-06-06	23.2700	23.58000	23.245000	23.3500	+0.995%	30,426,242	+2.955%
2025-06-05	23.4400	23.44000	23.080000	23.1200	-1.154%	33,199,874	+3.979%
2025-06-04	23.4100	23.54000	23.350000	23.3900	+0.171%	24,500,119	+2.779%
2025-06-03	23.3800	23.54000	23.060000	23.3500	-0.469%	37,887,102	+2.955%
2025-06-02	23.5400	23.56000	23.221900	23.4600	-0.128%	30,443,927	+2.472%
2025-05-30	23.4800	23.62000	23.160000	23.4900	+0.171%	56,618,550	+2.341%
2025-05-29	23.3250	23.45000	23.160000	23.4500	+1.165%	26,210,104	+2.516%
2025-05-28	23.6100	23.63500	23.110000	23.1800	-1.821%	36,737,175	+3.710%
2025-05-27	23.5500	23.66000	23.365000	23.6100	+1.244%	36,155,382	+1.821%
2025-05-23	22.9500	23.39000	22.880000	23.3200	+1.215%	35,405,386	+3.087%
2025-05-22	23.0400	23.16000	22.810000	23.0400	0.000%	38,602,836	+4.340%
2025-05-21	23.4700	23.48000	23.040000	23.0400	-2.041%	42,984,721	+4.340%
2025-05-20	23.1700	23.70000	23.155000	23.5200	+2.261%	57,047,501	+2.211%
2025-05-19	22.7400	23.03000	22.640100	23.0000	+0.745%	31,513,688	+4.522%
2025-05-16	22.6500	22.84500	22.450000	22.8300	+1.018%	37,786,787	+5.300%
2025-05-15	22.2000	22.60000	22.090000	22.6000	+2.634%	51,800,092	+6.372%
2025-05-14	22.8600	22.90000	21.970000	22.0200	-3.717%	59,393,961	+9.173%
2025-05-13	22.9000	22.98000	22.490000	22.8700	-0.953%	41,193,234	+5.116%
2025-05-12	22.2300	23.15000	22.180000	23.0900	+3.636%	77,480,932	+4.114%
2025-05-09	22.5100	22.60000	22.260000	22.2800	-3.004%	39,059,757	+7.899%
2025-05-08	22.8200	23.09000	22.510000	22.9700	+0.790%	55,669,822	+4.658%
2025-05-07	22.9900	23.08500	22.720000	22.7900	-0.393%	48,369,889	+5.485%
2025-05-06	23.8300	23.89000	22.845000	22.8800	-4.147%	60,872,639	+5.070%
2025-05-05	24.2000	24.25000	23.850000	23.8700	-1.364%	40,811,811	+0.712%
2025-05-02	24.2750	24.30000	23.970000	24.2000	+1.128%	41,685,764	-0.661%
2025-05-01	24.3000	24.32500	23.800000	23.9300	-1.966%	46,891,740	+0.460%
2025-04-30	24.1950	24.44000	23.980000	24.4100	+2.606%	53,941,720	-1.516%
2025-04-29	22.8300	24.12000	22.460000	23.7900	+3.210%	98,540,187	+1.051%
2025-04-28	23.0300	23.29000	22.900000	23.0500	+0.567%	55,888,877	+4.295%
2025-04-25	22.7700	23.10500	22.475000	22.9200	+0.615%	35,847,676	+4.887%
2025-04-24	22.4000	22.85500	22.230000	22.7800	+1.742%	35,009,622	+5.531%
2025-04-23	22.7799	23.05500	22.235000	22.3900	-0.621%	50,781,008	+7.369%
2025-04-22	22.1750	22.54540	22.145000	22.5300	+2.223%	36,052,602	+6.702%
2025-04-21	22.1250	22.17000	21.870000	22.0400	-0.452%	32,021,006	+9.074%
2025-04-17	22.1500	22.55000	22.100000	22.1400	+0.454%	54,073,683	+8.582%
2025-04-16	22.4900	22.68000	21.950000	22.0400	-1.783%	37,641,162	+9.074%
2025-04-15	22.1700	22.93000	22.125000	22.4400	+1.447%	51,814,669	+7.130%
2025-04-14	22.0800	22.23000	21.870000	22.1200	+0.958%	61,900,899	+8.680%
2025-04-11	21.5900	22.00000	21.284900	21.9100	+1.482%	55,078,087	+9.722%
2025-04-10	22.2600	22.27000	21.085000	21.5900	-4.002%	72,960,683	+11.348%
2025-04-09	21.1100	22.53690	20.915000	22.4900	+2.976%	95,954,376	+6.892%
2025-04-08	22.9000	22.99000	21.440000	21.8400	-3.491%	72,406,019	+10.073%
2025-04-07	22.1400	23.15500	21.750000	22.6300	-1.480%	86,106,057	+6.231%
2025-04-04	23.9400	24.10000	22.950000	22.9700	-5.434%	80,002,585	+4.658%
2025-04-03	24.7400	24.87000	24.280000	24.2900	-1.660%	53,489,839	-1.029%
2025-04-02	24.5000	24.73500	24.310000	24.7000	+0.652%	41,964,965	-2.672%
2025-04-01	25.2900	25.34500	24.520000	24.5400	-3.157%	54,444,200	-2.037%
2025-03-31	24.8000	25.42500	24.610000	25.3400	+0.516%	53,498,113	-5.130%
2025-03-28	25.0300	25.22000	24.810000	25.2100	+0.800%	32,332,546	-4.641%
2025-03-27	25.2000	25.23000	24.830000	25.0100	-0.793%	51,302,022	-3.878%
2025-03-26	25.5200	25.65000	25.125000	25.2100	-1.331%	48,967,018	-4.641%
2025-03-25	26.1600	26.20000	25.510000	25.5500	-2.257%	46,273,209	-5.910%
2025-03-24	26.1000	26.22000	25.890000	26.1400	-0.533%	36,664,764	-8.034%
2025-03-21	26.1300	26.52000	26.010000	26.2800	+0.344%	222,265,897	-8.524%
2025-03-20	26.2450	26.29500	26.015000	26.1900	-0.076%	34,445,190	-8.209%
2025-03-19	26.3300	26.50000	26.080000	26.2100	-0.380%	41,276,802	-8.279%
2025-03-18	26.2100	26.40000	26.100000	26.3100	+0.998%	31,926,598	-8.628%
2025-03-17	25.7400	26.15000	25.585000	26.0500	+1.283%	31,844,674	-7.716%
2025-03-14	25.6200	25.76000	25.495000	25.7200	+0.469%	29,458,092	-6.532%
2025-03-13	25.7600	26.07000	25.530000	25.6000	-0.428%	35,896,015	-6.094%
2025-03-12	25.9350	25.97000	25.500000	25.7100	-1.077%	36,429,215	-6.496%
2025-03-11	26.5700	26.62000	25.870000	25.9900	-2.440%	41,829,370	-7.503%
2025-03-10	26.6400	27.24000	26.540000	26.6400	-0.337%	51,658,092	-9.760%
2025-03-07	26.4000	26.88500	26.180000	26.7300	+1.867%	53,407,727	-10.064%
2025-03-06	25.9300	26.45620	25.900000	26.2400	+1.157%	46,325,184	-8.384%
2025-03-05	25.7000	26.17990	25.660100	25.9400	+0.738%	34,876,896	-7.325%
2025-03-04	26.2500	26.31000	25.670000	25.7500	-1.905%	49,872,705	-6.641%
2025-03-03	26.3700	26.89500	25.970000	26.2500	-0.681%	52,446,429	-8.419%
2025-02-28	26.0550	26.49000	25.910000	26.4300	+1.264%	47,374,582	-9.043%
2025-02-27	26.2850	26.50000	26.010906	26.1000	-1.211%	27,983,920	-7.893%
2025-02-26	26.6800	26.78000	26.350000	26.4200	-1.197%	27,866,772	-9.008%
2025-02-25	26.7200	27.03000	26.540000	26.7400	+0.338%	42,766,951	-10.097%
2025-02-24	26.4000	26.74000	25.880000	26.6500	+1.331%	43,560,457	-9.794%
2025-02-21	25.8900	26.57000	25.845000	26.3000	+1.544%	52,158,537	-8.593%
2025-02-20	25.8600	26.08000	25.750000	25.9000	+0.039%	33,936,104	-7.181%
2025-02-19	25.5700	25.91500	25.500000	25.8900	+1.291%	36,483,299	-7.146%
2025-02-18	25.6050	25.74000	25.420000	25.5600	+0.118%	37,015,759	-5.947%
2025-02-14	25.7300	25.83000	25.470000	25.5300	-0.429%	28,507,669	-5.836%
2025-02-13	25.4900	25.74000	25.330000	25.6400	+0.667%	29,355,229	-6.240%
2025-02-12	25.4750	25.61500	25.170000	25.4700	-0.235%	30,852,548	-5.614%
2025-02-11	25.8300	25.91000	25.460000	25.5300	-1.314%	35,847,363	-5.836%
2025-02-10	25.7800	26.12000	25.510000	25.8700	+0.505%	34,068,232	-7.074%
2025-02-07	25.8600	25.95990	25.530000	25.7400	-0.348%	35,678,664	-6.605%
2025-02-06	26.4200	26.47000	25.780000	25.8300	-2.307%	44,883,031	-6.930%
2025-02-05	25.9500	26.69000	25.700000	26.4400	+2.203%	45,358,648	-9.077%
2025-02-04	26.1000	26.91680	25.600000	25.8700	-1.260%	67,484,600	-7.074%
2025-02-03	26.3000	26.47000	26.150000	26.2000	-1.207%	45,828,834	-8.244%
2025-01-31	26.9600	27.01000	26.420000	26.5200	-1.449%	34,999,485	-9.351%
2025-01-30	26.6600	27.01000	26.580000	26.9100	+1.089%	31,677,076	-10.665%
2025-01-29	26.8000	27.07000	26.570000	26.6200	-0.486%	34,090,982	-9.692%
2025-01-28	26.7800	26.86000	26.490000	26.7500	-0.410%	37,101,874	-10.131%
2025-01-27	26.2400	26.97000	26.180000	26.8600	+2.951%	46,795,448	-10.499%
2025-01-24	26.0200	26.20000	25.960000	26.0900	-1.324%	30,500,889	-7.857%
2025-01-23	26.0100	26.47820	25.850000	26.4400	+1.653%	40,415,981	-9.077%
2025-01-22	26.5100	26.60000	25.970000	26.0100	-2.365%	41,040,175	-7.574%
2025-01-21	26.4500	26.64000	26.390000	26.6400	+1.293%	34,039,303	-9.760%
2025-01-17	26.3950	26.56000	26.220000	26.3000	-0.717%	31,572,344	-8.593%
2025-01-16	26.0700	26.57000	25.960000	26.4900	+1.030%	29,511,253	-9.249%
2025-01-15	26.5150	26.65000	26.210000	26.2200	-0.719%	30,197,570	-8.314%

document.getElementById("SrK8Yb").onerror = function(){this.style.display='none';}; .dark-mode .mzvY1M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mzvY1M{ color: #333333; background-color: white; border: 2px solid #333333; }PFEPfizer Inc.stock NYSE

PFE
Pfizer Inc.
stock NYSE