5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
+3.24%
3 MONTH PERFORMANCE
-9.18%
6 MONTH PERFORMANCE
-8.68%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
-7.98%
Pfizer Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $26.81 | $26.41 (-1.49%) | $26.87 | $26.27 | 25.77 M | $149.67 B |
| 01/13/2025 | $26.65 | $26.80 (0.56%) | $26.81 | $26.36 | 28.36 M | $151.88 B |
| 01/10/2025 | $26.87 | $26.72 (-0.56%) | $27.05 | $26.69 | 32.84 M | $151.42 B |
| 01/08/2025 | $27.05 | $26.86 (-0.7%) | $27.14 | $26.23 | 35.43 M | $152.22 B |
| 01/07/2025 | $27.01 | $27.13 (0.44%) | $27.57 | $26.94 | 35.03 M | $153.75 B |
| 01/06/2025 | $26.71 | $26.89 (0.67%) | $27.25 | $26.56 | 43.95 M | $152.39 B |
| 01/03/2025 | $26.70 | $26.59 (-0.41%) | $26.84 | $26.52 | 33.42 M | $150.69 B |
| 01/02/2025 | $26.75 | $26.61 (-0.52%) | $26.86 | $26.56 | 32.90 M | $150.80 B |
| 12/31/2024 | $26.40 | $26.53 (0.49%) | $26.65 | $26.36 | 27.09 M | $150.35 B |
| 12/30/2024 | $26.48 | $26.42 (-0.23%) | $26.58 | $26.24 | 32.86 M | $149.72 B |
| 12/27/2024 | $26.43 | $26.62 (0.72%) | $26.85 | $26.42 | 35.22 M | $150.86 B |
| 12/26/2024 | $26.64 | $26.56 (-0.3%) | $26.72 | $26.48 | 31.51 M | $150.52 B |
| 12/24/2024 | $26.59 | $26.74 (0.56%) | $26.77 | $26.38 | 19.72 M | $151.54 B |
| 12/23/2024 | $26.36 | $26.71 (1.33%) | $26.75 | $26.19 | 35.35 M | $151.37 B |
| 12/20/2024 | $25.70 | $26.36 (2.57%) | $26.49 | $25.70 | 116.34 M | $149.38 B |
| 12/19/2024 | $25.70 | $25.77 (0.27%) | $26.09 | $25.58 | 50.32 M | $146.04 B |
| 12/18/2024 | $26.19 | $25.89 (-1.15%) | $26.52 | $25.86 | 47.58 M | $146.72 B |
| 12/17/2024 | $25.90 | $26.43 (2.05%) | $26.46 | $25.86 | 71.44 M | $149.78 B |
| 12/16/2024 | $25.59 | $25.25 (-1.33%) | $25.75 | $25.22 | 40.19 M | $143.09 B |
| 12/13/2024 | $25.34 | $25.58 (0.95%) | $25.66 | $25.26 | 29.04 M | $144.96 B |
| 12/12/2024 | $25.18 | $25.37 (0.75%) | $25.48 | $25.06 | 38.71 M | $143.77 B |
| 12/11/2024 | $25.38 | $25.23 (-0.59%) | $25.51 | $25.17 | 39.57 M | $142.98 B |
| 12/10/2024 | $26.10 | $25.57 (-2.03%) | $26.11 | $25.51 | 43.28 M | $144.91 B |
| 12/09/2024 | $25.76 | $26.10 (1.32%) | $26.44 | $25.58 | 37.46 M | $147.91 B |
| 12/06/2024 | $25.74 | $25.73 (-0.04%) | $26.10 | $25.59 | 31.83 M | $145.81 B |
| 12/05/2024 | $25.23 | $25.70 (1.86%) | $25.79 | $25.14 | 43.65 M | $145.64 B |
| 12/04/2024 | $25.45 | $25.23 (-0.86%) | $25.50 | $25.18 | 42.54 M | $142.98 B |
| 12/03/2024 | $25.83 | $25.56 (-1.05%) | $25.90 | $25.52 | 49.06 M | $144.85 B |
| 12/02/2024 | $26.07 | $25.82 (-0.96%) | $26.22 | $25.73 | 43.87 M | $146.32 B |
| 11/29/2024 | $25.83 | $26.21 (1.47%) | $26.23 | $25.77 | 22.02 M | $148.53 B |
| 11/27/2024 | $25.76 | $25.83 (0.27%) | $25.95 | $25.70 | 28.24 M | $146.38 B |
| 11/26/2024 | $26.16 | $25.77 (-1.49%) | $26.24 | $25.61 | 33.00 M | $146.04 B |
| 11/25/2024 | $25.75 | $26.17 (1.63%) | $26.45 | $25.74 | 57.71 M | $148.31 B |
| 11/22/2024 | $25.18 | $25.65 (1.87%) | $25.75 | $25.10 | 41.90 M | $145.36 B |
| 11/21/2024 | $24.87 | $25.13 (1.05%) | $25.22 | $24.78 | 45.05 M | $142.41 B |
| 11/20/2024 | $25.07 | $24.94 (-0.52%) | $25.10 | $24.65 | 46.17 M | $141.33 B |
| 11/19/2024 | $24.70 | $25.10 (1.62%) | $25.11 | $24.61 | 52.38 M | $142.24 B |
| 11/18/2024 | $24.97 | $24.86 (-0.44%) | $25.25 | $24.70 | 64.26 M | $140.88 B |
| 11/15/2024 | $25.70 | $24.80 (-3.5%) | $25.70 | $24.48 | 131.07 M | $140.54 B |
| 11/14/2024 | $26.74 | $26.02 (-2.69%) | $26.85 | $25.84 | 45.26 M | $147.46 B |
| 11/13/2024 | $26.23 | $26.72 (1.87%) | $26.75 | $25.98 | 47.98 M | $151.42 B |
| 11/12/2024 | $26.23 | $26.19 (-0.15%) | $26.44 | $25.95 | 53.04 M | $148.42 B |
| 11/11/2024 | $26.72 | $26.24 (-1.8%) | $26.83 | $26.22 | 54.33 M | $148.70 B |
| 11/08/2024 | $27.11 | $26.72 (-1.44%) | $27.15 | $26.71 | 55.95 M | $151.42 B |
| 11/07/2024 | $27.53 | $27.46 (-0.25%) | $27.59 | $27.34 | 48.48 M | $155.62 B |
| 11/06/2024 | $27.93 | $27.36 (-2.04%) | $27.99 | $27.08 | 65.75 M | $155.05 B |
| 11/05/2024 | $27.74 | $27.99 (0.9%) | $28.00 | $27.58 | 44.18 M | $158.62 B |
| 11/04/2024 | $28.10 | $27.76 (-1.21%) | $28.14 | $27.73 | 41.35 M | $157.32 B |
| 11/01/2024 | $28.48 | $28.09 (-1.37%) | $28.54 | $28.05 | 46.89 M | $159.19 B |
| 10/31/2024 | $28.45 | $28.30 (-0.53%) | $28.64 | $28.29 | 37.91 M | $160.38 B |
| 10/30/2024 | $28.31 | $28.52 (0.74%) | $28.60 | $28.19 | 47.10 M | $161.62 B |
| 10/29/2024 | $29.01 | $28.46 (-1.9%) | $29.17 | $28.03 | 102.27 M | $161.28 B |
| 10/28/2024 | $28.60 | $28.86 (0.91%) | $28.94 | $28.56 | 37.92 M | $163.55 B |
| 10/25/2024 | $28.68 | $28.45 (-0.8%) | $28.73 | $28.44 | 26.09 M | $161.20 B |
| 10/24/2024 | $28.86 | $28.64 (-0.76%) | $28.98 | $28.50 | 31.47 M | $162.27 B |
| 10/23/2024 | $28.87 | $28.86 (-0.03%) | $29.11 | $28.67 | 22.22 M | $163.52 B |
| 10/22/2024 | $28.90 | $28.84 (-0.21%) | $28.99 | $28.60 | 29.04 M | $163.41 B |
| 10/21/2024 | $29.22 | $28.93 (-0.99%) | $29.22 | $28.88 | 23.40 M | $163.92 B |
| 10/18/2024 | $29.30 | $29.22 (-0.27%) | $29.37 | $29.08 | 24.24 M | $165.56 B |
| 10/17/2024 | $29.48 | $29.27 (-0.71%) | $29.53 | $29.22 | 23.78 M | $165.84 B |
| 10/16/2024 | $29.50 | $29.67 (0.58%) | $29.82 | $29.43 | 28.41 M | $168.11 B |
| 10/15/2024 | $29.09 | $29.44 (1.2%) | $29.74 | $29.07 | 29.01 M | $166.81 B |
| 10/14/2024 | $29.16 | $29.08 (-0.27%) | $29.17 | $28.85 | 23.59 M | $164.77 B |