-
5 DAY PERFORMANCE
+0.03% -
1 MONTH PERFORMANCE
-0.24% -
3 MONTH PERFORMANCE
+3.43% -
6 MONTH PERFORMANCE
+4.29% -
YEAR-TO-DATE PERFORMANCE
+0.52% -
1 YEAR PERFORMANCE
-12.75%
Pfizer Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $29.11 | $28.94 (-0.58%) | $29.19 | $28.78 | 26.61 M | $163.97 B |
| 09/27/2024 | $29.02 | $29.09 (0.24%) | $29.23 | $28.92 | 25.01 M | $164.82 B |
| 09/26/2024 | $28.48 | $28.97 (1.72%) | $29.01 | $28.31 | 32.31 M | $164.14 B |
| 09/25/2024 | $29.60 | $28.93 (-2.26%) | $29.71 | $28.91 | 30.71 M | $163.92 B |
| 09/24/2024 | $29.25 | $29.50 (0.85%) | $29.59 | $29.15 | 21.45 M | $167.15 B |
| 09/23/2024 | $29.43 | $29.31 (-0.41%) | $29.47 | $29.18 | 23.13 M | $166.07 B |
| 09/20/2024 | $29.54 | $29.42 (-0.41%) | $29.55 | $29.23 | 56.88 M | $166.69 B |
| 09/19/2024 | $29.89 | $29.66 (-0.77%) | $30.35 | $29.52 | 22.65 M | $168.05 B |
| 09/18/2024 | $30.00 | $29.75 (-0.83%) | $30.14 | $29.73 | 25.81 M | $168.56 B |
| 09/17/2024 | $30.05 | $29.83 (-0.73%) | $30.14 | $29.60 | 27.06 M | $169.02 B |
| 09/16/2024 | $29.57 | $30.07 (1.69%) | $30.14 | $29.44 | 29.22 M | $170.38 B |
| 09/13/2024 | $29.16 | $29.27 (0.38%) | $29.32 | $28.99 | 19.99 M | $165.84 B |
| 09/12/2024 | $29.58 | $29.16 (-1.42%) | $29.71 | $28.76 | 32.54 M | $165.22 B |
| 09/11/2024 | $29.68 | $29.66 (-0.07%) | $29.70 | $29.14 | 31.94 M | $168.05 B |
| 09/10/2024 | $29.42 | $29.74 (1.09%) | $29.76 | $29.19 | 32.38 M | $168.51 B |
| 09/09/2024 | $28.54 | $29.41 (3.05%) | $29.59 | $28.45 | 36.56 M | $166.64 B |
| 09/06/2024 | $28.56 | $28.56 (0%) | $28.77 | $28.28 | 31.21 M | $161.82 B |
| 09/05/2024 | $28.43 | $28.51 (0.28%) | $28.80 | $28.35 | 25.93 M | $161.54 B |
| 09/04/2024 | $28.29 | $28.39 (0.35%) | $28.54 | $28.20 | 23.51 M | $160.86 B |
| 09/03/2024 | $28.65 | $28.30 (-1.22%) | $28.92 | $28.14 | 44.50 M | $160.35 B |
| 08/30/2024 | $28.72 | $29.01 (1.01%) | $29.05 | $28.67 | 37.14 M | $164.37 B |
| 08/29/2024 | $28.87 | $28.72 (-0.52%) | $28.89 | $28.53 | 19.23 M | $162.73 B |
| 08/28/2024 | $28.78 | $28.75 (-0.1%) | $29.08 | $28.64 | 19.87 M | $162.90 B |
| 08/27/2024 | $28.98 | $28.82 (-0.55%) | $29.04 | $28.56 | 16.18 M | $163.29 B |
| 08/26/2024 | $28.92 | $28.92 (0%) | $29.05 | $28.77 | 16.51 M | $163.86 B |
| 08/23/2024 | $28.82 | $28.90 (0.28%) | $28.94 | $28.64 | 21.89 M | $163.75 B |
| 08/22/2024 | $29.02 | $28.78 (-0.83%) | $29.13 | $28.54 | 20.24 M | $163.07 B |
| 08/21/2024 | $28.98 | $29.03 (0.17%) | $29.17 | $28.93 | 16.73 M | $164.48 B |
| 08/20/2024 | $28.80 | $28.90 (0.35%) | $29.19 | $28.80 | 21.30 M | $163.75 B |
| 08/19/2024 | $28.35 | $28.80 (1.59%) | $28.89 | $28.28 | 26.38 M | $163.18 B |
| 08/16/2024 | $28.65 | $28.30 (-1.22%) | $28.65 | $27.85 | 50.33 M | $160.35 B |
| 08/15/2024 | $28.93 | $28.71 (-0.76%) | $29.01 | $28.52 | 28.68 M | $162.67 B |
| 08/14/2024 | $28.80 | $28.88 (0.28%) | $29.18 | $28.67 | 23.68 M | $163.63 B |
| 08/13/2024 | $28.55 | $28.85 (1.05%) | $28.95 | $28.31 | 34.62 M | $163.46 B |
| 08/12/2024 | $28.58 | $28.45 (-0.45%) | $28.61 | $28.32 | 21.14 M | $161.20 B |
| 08/09/2024 | $28.65 | $28.55 (-0.35%) | $28.75 | $28.45 | 25.80 M | $161.76 B |
| 08/08/2024 | $28.93 | $28.76 (-0.59%) | $29.01 | $28.54 | 32.09 M | $162.95 B |
| 08/07/2024 | $29.63 | $28.85 (-2.63%) | $29.81 | $28.74 | 32.87 M | $163.46 B |
| 08/06/2024 | $29.73 | $29.32 (-1.38%) | $30.05 | $29.25 | 29.03 M | $166.13 B |
| 08/05/2024 | $29.09 | $29.74 (2.23%) | $30.01 | $28.85 | 37.84 M | $168.51 B |
| 08/02/2024 | $30.88 | $30.43 (-1.46%) | $31.32 | $30.01 | 42.36 M | $172.42 B |
| 08/01/2024 | $30.72 | $30.65 (-0.23%) | $30.81 | $29.91 | 39.75 M | $173.66 B |
| 07/31/2024 | $31.20 | $30.54 (-2.12%) | $31.26 | $30.47 | 40.98 M | $173.04 B |
| 07/30/2024 | $31.01 | $31.39 (1.23%) | $31.54 | $29.78 | 89.86 M | $177.86 B |
| 07/29/2024 | $30.69 | $30.72 (0.1%) | $30.93 | $30.44 | 41.71 M | $174.06 B |
| 07/26/2024 | $30.15 | $30.77 (2.06%) | $30.88 | $30.01 | 35.66 M | $174.07 B |
| 07/25/2024 | $29.97 | $30.18 (0.7%) | $30.93 | $29.97 | 42.30 M | $170.73 B |
| 07/24/2024 | $29.51 | $29.98 (1.59%) | $29.99 | $29.31 | 29.58 M | $169.60 B |
| 07/23/2024 | $29.62 | $29.50 (-0.41%) | $29.64 | $29.33 | 25.53 M | $166.88 B |
| 07/22/2024 | $30.11 | $29.60 (-1.69%) | $30.23 | $29.38 | 46.48 M | $167.45 B |
| 07/19/2024 | $29.94 | $29.97 (0.1%) | $30.00 | $29.55 | 30.02 M | $169.54 B |
| 07/18/2024 | $29.91 | $29.71 (-0.67%) | $30.69 | $29.63 | 47.28 M | $168.07 B |
| 07/17/2024 | $29.42 | $30.03 (2.07%) | $30.30 | $29.31 | 45.39 M | $169.88 B |
| 07/16/2024 | $29.20 | $29.50 (1.03%) | $29.56 | $29.12 | 26.91 M | $166.88 B |
| 07/15/2024 | $29.03 | $29.10 (0.24%) | $29.27 | $28.83 | 30.53 M | $164.62 B |
| 07/12/2024 | $28.90 | $28.92 (0.07%) | $29.14 | $28.79 | 28.40 M | $163.60 B |
| 07/11/2024 | $28.78 | $28.66 (-0.42%) | $29.23 | $28.42 | 47.32 M | $162.13 B |
| 07/10/2024 | $27.83 | $28.35 (1.87%) | $28.41 | $27.80 | 29.87 M | $160.38 B |
| 07/09/2024 | $27.88 | $27.72 (-0.57%) | $27.94 | $27.30 | 36.88 M | $156.81 B |
| 07/08/2024 | $28.05 | $27.93 (-0.43%) | $28.12 | $27.79 | 25.69 M | $158.00 B |
| 07/05/2024 | $27.76 | $28.05 (1.04%) | $28.09 | $27.67 | 17.27 M | $158.68 B |
| 07/03/2024 | $27.92 | $27.70 (-0.79%) | $28.05 | $27.62 | 15.18 M | $156.70 B |
| 07/02/2024 | $28.22 | $27.83 (-1.38%) | $28.28 | $27.69 | 21.99 M | $157.43 B |
| 07/01/2024 | $27.95 | $28.22 (0.97%) | $28.63 | $27.94 | 26.21 M | $159.64 B |