5 DAY PERFORMANCE
+2.28%
1 MONTH PERFORMANCE
-1.99%
3 MONTH PERFORMANCE
+9.93%
6 MONTH PERFORMANCE
-1.95%
YEAR-TO-DATE PERFORMANCE
-5.24%
1 YEAR PERFORMANCE
-12.86%
Pfizer Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $24.75 | $25.16 (1.66%) | $25.20 | $24.74 | 40.03 M | $142.30 B |
| 08/12/2025 | $24.66 | $24.65 (-0.04%) | $24.77 | $24.47 | 34.41 M | $140.14 B |
| 08/11/2025 | $24.60 | $24.58 (-0.08%) | $24.92 | $24.53 | 38.12 M | $139.74 B |
| 08/08/2025 | $24.29 | $24.58 (1.19%) | $24.61 | $24.16 | 36.38 M | $139.74 B |
| 08/07/2025 | $24.17 | $24.23 (0.25%) | $24.47 | $23.94 | 45.49 M | $137.75 B |
| 08/06/2025 | $24.68 | $23.93 (-3.04%) | $24.71 | $23.86 | 65.69 M | $136.04 B |
| 08/05/2025 | $24.27 | $24.75 (1.98%) | $24.89 | $24.27 | 113.96 M | $140.70 B |
| 08/04/2025 | $23.44 | $23.53 (0.38%) | $23.68 | $23.40 | 57.01 M | $133.77 B |
| 08/01/2025 | $23.30 | $23.49 (0.82%) | $23.52 | $23.11 | 51.33 M | $133.54 B |
| 07/31/2025 | $23.60 | $23.29 (-1.31%) | $23.84 | $23.14 | 62.77 M | $132.17 B |
| 07/30/2025 | $24.32 | $23.81 (-2.1%) | $24.40 | $23.80 | 35.65 M | $135.12 B |
| 07/29/2025 | $24.31 | $24.30 (-0.04%) | $24.33 | $23.93 | 38.50 M | $137.90 B |
| 07/28/2025 | $24.68 | $24.31 (-1.5%) | $24.73 | $24.24 | 31.10 M | $137.96 B |
| 07/25/2025 | $24.97 | $24.79 (-0.72%) | $24.97 | $24.62 | 35.64 M | $140.68 B |
| 07/24/2025 | $25.39 | $25.35 (-0.16%) | $25.54 | $25.26 | 25.67 M | $143.86 B |
| 07/23/2025 | $25.38 | $25.36 (-0.08%) | $25.53 | $25.25 | 42.07 M | $143.92 B |
| 07/22/2025 | $24.37 | $25.14 (3.16%) | $25.14 | $24.34 | 48.09 M | $142.67 B |
| 07/21/2025 | $24.59 | $24.26 (-1.34%) | $24.65 | $24.26 | 33.66 M | $137.68 B |
| 07/18/2025 | $24.71 | $24.47 (-0.97%) | $24.78 | $24.39 | 36.31 M | $138.87 B |
| 07/17/2025 | $24.49 | $24.58 (0.37%) | $24.78 | $24.45 | 47.39 M | $139.49 B |
| 07/16/2025 | $24.68 | $24.61 (-0.28%) | $24.96 | $24.53 | 44.22 M | $139.66 B |
| 07/15/2025 | $25.34 | $24.61 (-2.88%) | $25.44 | $24.53 | 54.46 M | $139.66 B |
| 07/14/2025 | $25.58 | $25.35 (-0.9%) | $25.63 | $25.34 | 25.92 M | $143.86 B |
| 07/11/2025 | $25.65 | $25.65 (0%) | $25.72 | $25.42 | 34.86 M | $145.56 B |
| 07/10/2025 | $25.58 | $25.78 (0.78%) | $26.05 | $25.54 | 39.50 M | $146.30 B |
| 07/09/2025 | $25.69 | $25.56 (-0.51%) | $25.84 | $25.34 | 38.36 M | $145.05 B |
| 07/08/2025 | $25.24 | $25.62 (1.51%) | $25.96 | $25.21 | 51.28 M | $145.39 B |
| 07/07/2025 | $25.36 | $25.24 (-0.47%) | $25.53 | $25.14 | 34.91 M | $143.24 B |
| 07/03/2025 | $25.35 | $25.38 (0.12%) | $25.52 | $25.22 | 27.10 M | $144.03 B |
| 07/02/2025 | $25.13 | $25.32 (0.76%) | $25.36 | $25.03 | 36.77 M | $143.69 B |
| 07/01/2025 | $24.28 | $25.04 (3.13%) | $25.35 | $24.26 | 59.26 M | $142.10 B |
| 06/30/2025 | $24.21 | $24.24 (0.12%) | $24.38 | $24.12 | 44.73 M | $137.56 B |
| 06/27/2025 | $24.35 | $24.19 (-0.66%) | $24.42 | $24.08 | 39.53 M | $137.28 B |
| 06/26/2025 | $24.32 | $24.24 (-0.33%) | $24.43 | $24.16 | 31.84 M | $137.56 B |
| 06/25/2025 | $24.21 | $24.26 (0.21%) | $24.37 | $24.07 | 25.60 M | $137.68 B |
| 06/24/2025 | $24.14 | $24.31 (0.7%) | $24.40 | $24.11 | 34.40 M | $137.96 B |
| 06/23/2025 | $23.87 | $24.03 (0.67%) | $24.09 | $23.77 | 31.96 M | $136.37 B |
| 06/20/2025 | $24.00 | $23.97 (-0.13%) | $24.09 | $23.77 | 63.10 M | $136.03 B |
| 06/18/2025 | $23.96 | $23.88 (-0.33%) | $24.08 | $23.77 | 37.08 M | $135.52 B |
| 06/17/2025 | $24.27 | $24.00 (-1.11%) | $24.32 | $23.91 | 40.41 M | $136.20 B |
| 06/16/2025 | $24.50 | $24.40 (-0.41%) | $24.59 | $24.28 | 35.10 M | $138.47 B |
| 06/13/2025 | $24.79 | $24.54 (-1.01%) | $24.95 | $24.46 | 46.37 M | $139.26 B |
| 06/12/2025 | $24.53 | $24.84 (1.26%) | $24.88 | $24.53 | 42.47 M | $140.97 B |
| 06/11/2025 | $24.33 | $24.48 (0.62%) | $24.69 | $24.32 | 38.56 M | $138.92 B |
| 06/10/2025 | $23.97 | $24.30 (1.38%) | $24.42 | $23.96 | 40.44 M | $137.90 B |
| 06/09/2025 | $23.44 | $23.97 (2.26%) | $24.14 | $23.42 | 42.54 M | $136.03 B |
| 06/06/2025 | $23.27 | $23.35 (0.34%) | $23.58 | $23.25 | 30.43 M | $132.51 B |
| 06/05/2025 | $23.44 | $23.12 (-1.37%) | $23.44 | $23.08 | 33.20 M | $131.21 B |
| 06/04/2025 | $23.41 | $23.39 (-0.09%) | $23.54 | $23.35 | 24.50 M | $132.74 B |
| 06/03/2025 | $23.38 | $23.35 (-0.13%) | $23.54 | $23.06 | 37.89 M | $132.51 B |
| 06/02/2025 | $23.54 | $23.46 (-0.34%) | $23.56 | $23.22 | 30.44 M | $133.14 B |
| 05/30/2025 | $23.48 | $23.49 (0.04%) | $23.62 | $23.16 | 56.62 M | $133.31 B |
| 05/29/2025 | $23.33 | $23.45 (0.51%) | $23.45 | $23.16 | 26.21 M | $133.08 B |
| 05/28/2025 | $23.61 | $23.18 (-1.82%) | $23.64 | $23.11 | 36.74 M | $131.55 B |
| 05/27/2025 | $23.55 | $23.61 (0.25%) | $23.66 | $23.37 | 36.16 M | $133.99 B |
| 05/23/2025 | $22.95 | $23.32 (1.61%) | $23.39 | $22.88 | 35.41 M | $132.34 B |
| 05/22/2025 | $23.04 | $23.04 (0%) | $23.16 | $22.81 | 38.60 M | $130.75 B |
| 05/21/2025 | $23.47 | $23.04 (-1.83%) | $23.48 | $23.04 | 42.98 M | $130.75 B |
| 05/20/2025 | $23.17 | $23.52 (1.51%) | $23.70 | $23.16 | 57.05 M | $133.48 B |
| 05/19/2025 | $22.74 | $23.00 (1.14%) | $23.03 | $22.64 | 31.51 M | $130.53 B |
| 05/16/2025 | $22.65 | $22.83 (0.79%) | $22.85 | $22.45 | 37.79 M | $129.56 B |
| 05/15/2025 | $22.20 | $22.60 (1.8%) | $22.60 | $22.09 | 51.80 M | $128.26 B |
| 05/14/2025 | $22.86 | $22.02 (-3.67%) | $22.90 | $21.97 | 59.39 M | $124.96 B |
| 05/13/2025 | $22.90 | $22.87 (-0.13%) | $22.98 | $22.49 | 41.19 M | $129.79 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.
