-
5 DAY PERFORMANCE
-2.24% -
1 MONTH PERFORMANCE
-5.89% -
3 MONTH PERFORMANCE
-4.52% -
6 MONTH PERFORMANCE
-2.87% -
YEAR-TO-DATE PERFORMANCE
-4.62% -
1 YEAR PERFORMANCE
-10.90%
Pfizer Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $29.36 | $29.16 (-0.68%) | $29.44 | $28.95 | 29.62 M | $165.22 B |
| 10/10/2024 | $29.89 | $29.34 (-1.84%) | $30.08 | $29.28 | 34.35 M | $166.24 B |
| 10/09/2024 | $29.22 | $30.19 (3.32%) | $30.43 | $29.10 | 44.24 M | $171.06 B |
| 10/08/2024 | $29.21 | $29.18 (-0.1%) | $29.49 | $29.00 | 29.13 M | $165.33 B |
| 10/07/2024 | $29.37 | $29.20 (-0.58%) | $29.84 | $29.11 | 51.43 M | $165.45 B |
| 10/04/2024 | $28.29 | $28.58 (1.03%) | $28.59 | $28.24 | 28.79 M | $161.93 B |
| 10/03/2024 | $28.50 | $28.34 (-0.56%) | $28.52 | $28.26 | 25.68 M | $160.57 B |
| 10/02/2024 | $28.60 | $28.61 (0.03%) | $28.77 | $28.38 | 24.96 M | $162.10 B |
| 10/01/2024 | $29.05 | $28.67 (-1.31%) | $29.08 | $28.53 | 30.73 M | $162.44 B |
| 09/30/2024 | $29.11 | $28.94 (-0.58%) | $29.19 | $28.78 | 27.48 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 |