5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
+3.48%
3 MONTH PERFORMANCE
+6.50%
6 MONTH PERFORMANCE
+6.46%
YEAR-TO-DATE PERFORMANCE
+3.90%
1 YEAR PERFORMANCE
-2.82%
Pfizer Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $25.05 | $25.45 (1.6%) | $25.51 | $24.98 | 66.51 M | $144.68 B |
| 11/17/2025 | $25.11 | $25.08 (-0.12%) | $25.57 | $24.95 | 88.04 M | $142.58 B |
| 11/14/2025 | $25.67 | $25.06 (-2.38%) | $25.77 | $24.97 | 96.51 M | $142.47 B |
| 11/13/2025 | $25.94 | $25.79 (-0.58%) | $26.48 | $25.67 | 123.08 M | $146.62 B |
| 11/12/2025 | $25.40 | $25.87 (1.85%) | $25.95 | $25.25 | 96.01 M | $147.07 B |
| 11/11/2025 | $24.49 | $25.51 (4.16%) | $25.51 | $24.44 | 139.67 M | $145.02 B |
| 11/10/2025 | $24.66 | $24.39 (-1.09%) | $24.89 | $23.91 | 148.96 M | $138.66 B |
| 11/07/2025 | $24.33 | $24.43 (0.41%) | $24.63 | $24.11 | 117.79 M | $138.88 B |
| 11/06/2025 | $24.75 | $24.85 (0.4%) | $25.13 | $24.54 | 124.14 M | $141.27 B |
| 11/05/2025 | $24.38 | $24.61 (0.94%) | $24.67 | $24.16 | 107.24 M | $139.91 B |
| 11/04/2025 | $24.39 | $24.30 (-0.37%) | $25.20 | $24.20 | 166.16 M | $138.15 B |
| 11/03/2025 | $24.59 | $24.66 (0.28%) | $24.75 | $24.41 | 140.87 M | $140.19 B |
| 10/31/2025 | $24.28 | $24.65 (1.52%) | $24.73 | $24.16 | 132.70 M | $140.14 B |
| 10/30/2025 | $24.31 | $24.29 (-0.08%) | $24.70 | $24.15 | 157.48 M | $138.09 B |
| 10/29/2025 | $24.53 | $24.29 (-0.98%) | $24.63 | $24.23 | 65.44 M | $138.09 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.
