5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
+6.63%
3 MONTH PERFORMANCE
+9.93%
6 MONTH PERFORMANCE
+8.02%
YEAR-TO-DATE PERFORMANCE
+9.84%
1 YEAR PERFORMANCE
+5.64%
Pfizer Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $27.38 | $27.37 (-0.04%) | $27.48 | $27.21 | 20.82 M | $155.54 B |
| 02/17/2026 | $27.84 | $27.37 (-1.69%) | $27.87 | $27.20 | 32.12 M | $155.54 B |
| 02/13/2026 | $27.60 | $27.58 (-0.07%) | $27.94 | $27.55 | 36.99 M | $156.73 B |
| 02/12/2026 | $27.65 | $27.47 (-0.65%) | $27.89 | $27.41 | 58.81 M | $156.11 B |
| 02/11/2026 | $27.55 | $27.73 (0.65%) | $27.94 | $27.31 | 41.70 M | $157.58 B |
| 02/10/2026 | $27.18 | $27.61 (1.58%) | $27.73 | $27.09 | 43.76 M | $156.90 B |
| 02/09/2026 | $27.18 | $27.05 (-0.48%) | $27.37 | $26.79 | 49.29 M | $153.72 B |
| 02/06/2026 | $26.67 | $27.22 (2.06%) | $27.37 | $26.52 | 50.69 M | $154.68 B |
| 02/05/2026 | $26.76 | $26.49 (-1.01%) | $27.19 | $26.46 | 72.65 M | $150.54 B |
| 02/04/2026 | $25.88 | $26.78 (3.48%) | $26.98 | $25.86 | 83.03 M | $152.18 B |
| 02/03/2026 | $25.36 | $25.77 (1.62%) | $26.11 | $25.26 | 91.96 M | $146.44 B |
| 02/02/2026 | $26.42 | $26.66 (0.91%) | $26.69 | $26.35 | 52.13 M | $151.50 B |
| 01/30/2026 | $26.13 | $26.44 (1.19%) | $26.47 | $25.90 | 51.60 M | $150.31 B |
| 01/29/2026 | $25.90 | $26.10 (0.77%) | $26.23 | $25.88 | 44.37 M | $148.38 B |
| 01/28/2026 | $26.27 | $25.86 (-1.56%) | $26.39 | $25.76 | 44.98 M | $147.01 B |
| 01/27/2026 | $25.94 | $26.50 (2.16%) | $26.83 | $25.90 | 75.58 M | $150.65 B |
| 01/26/2026 | $25.63 | $25.88 (0.98%) | $25.92 | $25.60 | 41.44 M | $147.13 B |
| 01/23/2026 | $25.58 | $25.65 (0.27%) | $25.69 | $25.51 | 45.40 M | $145.82 B |
| 01/22/2026 | $25.90 | $26.10 (0.77%) | $26.31 | $25.75 | 49.88 M | $148.38 B |
| 01/21/2026 | $25.47 | $25.89 (1.65%) | $25.92 | $25.38 | 47.26 M | $147.18 B |
| 01/20/2026 | $25.43 | $25.52 (0.35%) | $25.65 | $25.09 | 55.43 M | $145.08 B |
| 01/16/2026 | $25.89 | $25.65 (-0.93%) | $25.89 | $25.55 | 59.47 M | $145.82 B |
| 01/15/2026 | $25.55 | $25.89 (1.33%) | $25.89 | $25.25 | 55.26 M | $147.18 B |
| 01/14/2026 | $25.23 | $25.58 (1.39%) | $25.71 | $25.20 | 53.74 M | $145.42 B |
| 01/13/2026 | $25.32 | $25.15 (-0.67%) | $25.39 | $24.97 | 47.66 M | $142.98 B |
| 01/12/2026 | $25.58 | $25.27 (-1.21%) | $25.77 | $25.09 | 50.26 M | $143.66 B |
| 01/09/2026 | $25.34 | $25.48 (0.55%) | $25.55 | $25.23 | 34.19 M | $144.85 B |
| 01/08/2026 | $25.18 | $25.29 (0.44%) | $25.56 | $25.12 | 42.98 M | $143.77 B |
| 01/07/2026 | $25.59 | $25.28 (-1.21%) | $25.81 | $25.14 | 51.40 M | $143.72 B |
| 01/06/2026 | $25.19 | $25.43 (0.95%) | $26.01 | $25.19 | 50.98 M | $144.57 B |
| 01/05/2026 | $25.20 | $25.17 (-0.12%) | $25.40 | $24.95 | 52.62 M | $143.09 B |
| 01/02/2026 | $24.98 | $25.18 (0.8%) | $25.30 | $24.83 | 35.98 M | $143.15 B |
| 12/31/2025 | $24.97 | $24.90 (-0.28%) | $25.02 | $24.88 | 29.41 M | $141.56 B |
| 12/30/2025 | $25.01 | $24.99 (-0.08%) | $25.05 | $24.92 | 28.82 M | $142.07 B |
| 12/29/2025 | $25.05 | $25.00 (-0.2%) | $25.20 | $24.97 | 33.07 M | $142.13 B |
| 12/26/2025 | $25.02 | $25.09 (0.28%) | $25.11 | $24.92 | 21.62 M | $142.64 B |
| 12/24/2025 | $24.92 | $25.03 (0.44%) | $25.14 | $24.91 | 19.33 M | $142.30 B |
| 12/23/2025 | $25.26 | $24.88 (-1.5%) | $25.34 | $24.83 | 43.69 M | $141.44 B |
| 12/22/2025 | $25.20 | $25.21 (0.04%) | $25.40 | $25.13 | 38.76 M | $143.32 B |
| 12/19/2025 | $25.01 | $25.19 (0.72%) | $25.52 | $24.98 | 87.59 M | $143.21 B |
| 12/18/2025 | $25.01 | $25.04 (0.12%) | $25.23 | $24.98 | 47.06 M | $142.35 B |
| 12/17/2025 | $25.40 | $25.04 (-1.42%) | $25.49 | $25.03 | 61.26 M | $142.35 B |
| 12/16/2025 | $26.44 | $25.53 (-3.44%) | $26.51 | $24.92 | 111.70 M | $145.14 B |
| 12/15/2025 | $25.82 | $26.43 (2.36%) | $26.65 | $25.81 | 60.36 M | $150.25 B |
| 12/12/2025 | $25.84 | $25.85 (0.04%) | $26.04 | $25.72 | 51.60 M | $146.96 B |
| 12/11/2025 | $25.80 | $25.80 (0%) | $26.04 | $25.61 | 35.57 M | $146.67 B |
| 12/10/2025 | $25.49 | $25.78 (1.14%) | $25.79 | $25.22 | 43.64 M | $146.56 B |
| 12/09/2025 | $26.00 | $25.33 (-2.58%) | $26.13 | $25.13 | 43.48 M | $144.00 B |
| 12/08/2025 | $26.04 | $25.77 (-1.04%) | $26.19 | $25.76 | 45.21 M | $146.50 B |
| 12/05/2025 | $25.77 | $26.03 (1.01%) | $26.12 | $25.64 | 47.44 M | $147.98 B |
| 12/04/2025 | $25.63 | $25.70 (0.27%) | $25.74 | $25.35 | 35.45 M | $146.10 B |
| 12/03/2025 | $25.32 | $25.57 (0.99%) | $25.89 | $25.30 | 56.12 M | $145.37 B |
| 12/02/2025 | $25.32 | $25.15 (-0.67%) | $25.32 | $25.04 | 43.83 M | $142.98 B |
| 12/01/2025 | $25.76 | $25.27 (-1.9%) | $25.94 | $25.23 | 53.20 M | $143.66 B |
| 11/28/2025 | $25.85 | $25.74 (-0.43%) | $25.86 | $25.66 | 22.63 M | $146.33 B |
| 11/26/2025 | $25.70 | $25.71 (0.04%) | $25.81 | $25.58 | 33.46 M | $146.16 B |
| 11/25/2025 | $25.37 | $25.72 (1.38%) | $25.97 | $25.36 | 39.13 M | $146.22 B |
| 11/24/2025 | $25.11 | $25.22 (0.44%) | $25.47 | $25.05 | 63.07 M | $143.38 B |
| 11/21/2025 | $24.59 | $25.04 (1.83%) | $25.52 | $24.59 | 73.08 M | $142.35 B |
| 11/20/2025 | $24.89 | $24.40 (-1.97%) | $25.00 | $24.28 | 51.98 M | $138.71 B |
| 11/19/2025 | $25.35 | $24.88 (-1.85%) | $25.50 | $24.72 | 62.00 M | $141.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
