Pfizer Inc.PFENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $25.32 | $25.39 | $24.97 | $25.15 | 46.14M |
| 1/12/2026 | $25.58 | $25.77 | $25.09 | $25.27 | 50.26M |
| 1/9/2026 | $25.34 | $25.55 | $25.23 | $25.48 | 34.19M |
| 1/8/2026 | $25.18 | $25.56 | $25.12 | $25.29 | 42.98M |
| 1/7/2026 | $25.59 | $25.81 | $25.14 | $25.28 | 51.40M |
| 1/6/2026 | $25.19 | $26.01 | $25.19 | $25.43 | 50.98M |
| 1/5/2026 | $25.20 | $25.40 | $24.95 | $25.17 | 52.62M |
| 1/2/2026 | $24.98 | $25.30 | $24.83 | $25.18 | 35.98M |
| 12/31/2025 | $24.97 | $25.02 | $24.88 | $24.90 | 29.41M |
| 12/30/2025 | $25.01 | $25.05 | $24.92 | $24.99 | 28.82M |
| 12/29/2025 | $25.05 | $25.20 | $24.97 | $25.00 | 33.07M |
| 12/26/2025 | $25.02 | $25.11 | $24.92 | $25.09 | 21.62M |
| 12/24/2025 | $24.92 | $25.14 | $24.91 | $25.03 | 19.33M |
| 12/23/2025 | $25.26 | $25.34 | $24.83 | $24.88 | 43.69M |
| 12/22/2025 | $25.20 | $25.40 | $25.13 | $25.21 | 38.76M |
| 12/19/2025 | $25.01 | $25.52 | $24.98 | $25.19 | 87.59M |
| 12/18/2025 | $25.01 | $25.23 | $24.98 | $25.04 | 47.06M |
| 12/17/2025 | $25.40 | $25.49 | $25.03 | $25.04 | 61.26M |
| 12/16/2025 | $26.44 | $26.51 | $24.92 | $25.53 | 111.70M |
| 12/15/2025 | $25.82 | $26.65 | $25.81 | $26.43 | 60.36M |
| 12/12/2025 | $25.84 | $26.04 | $25.72 | $25.85 | 51.60M |
| 12/11/2025 | $25.80 | $26.04 | $25.61 | $25.80 | 35.57M |
| 12/10/2025 | $25.49 | $25.79 | $25.22 | $25.78 | 43.64M |
| 12/9/2025 | $26.00 | $26.13 | $25.13 | $25.33 | 43.48M |
| 12/8/2025 | $26.04 | $26.19 | $25.76 | $25.77 | 45.21M |
| 12/5/2025 | $25.77 | $26.12 | $25.64 | $26.03 | 47.44M |
| 12/4/2025 | $25.63 | $25.74 | $25.35 | $25.70 | 35.45M |
| 12/3/2025 | $25.32 | $25.89 | $25.30 | $25.57 | 56.12M |
| 12/2/2025 | $25.32 | $25.32 | $25.04 | $25.15 | 43.83M |
| 12/1/2025 | $25.76 | $25.94 | $25.23 | $25.27 | 53.20M |
| 11/28/2025 | $25.85 | $25.86 | $25.66 | $25.74 | 22.63M |
| 11/26/2025 | $25.70 | $25.81 | $25.58 | $25.71 | 33.46M |
| 11/25/2025 | $25.37 | $25.97 | $25.36 | $25.72 | 39.13M |
| 11/24/2025 | $25.11 | $25.47 | $25.05 | $25.22 | 63.07M |
| 11/21/2025 | $24.59 | $25.52 | $24.59 | $25.04 | 73.08M |
| 11/20/2025 | $24.89 | $25.00 | $24.28 | $24.40 | 51.98M |
| 11/19/2025 | $25.35 | $25.50 | $24.72 | $24.88 | 62.00M |
| 11/18/2025 | $25.05 | $25.51 | $24.98 | $25.45 | 66.51M |
| 11/17/2025 | $25.11 | $25.57 | $24.95 | $25.08 | 88.04M |
| 11/14/2025 | $25.67 | $25.77 | $24.97 | $25.06 | 96.51M |
| 11/13/2025 | $25.94 | $26.48 | $25.67 | $25.79 | 123.08M |
| 11/12/2025 | $25.40 | $25.95 | $25.25 | $25.87 | 96.01M |
| 11/11/2025 | $24.49 | $25.51 | $24.44 | $25.51 | 139.67M |
| 11/10/2025 | $24.66 | $24.89 | $23.91 | $24.39 | 148.96M |
| 11/7/2025 | $24.33 | $24.63 | $24.11 | $24.43 | 117.79M |
| 11/6/2025 | $24.75 | $25.13 | $24.54 | $24.85 | 124.14M |
| 11/5/2025 | $24.38 | $24.67 | $24.16 | $24.61 | 107.24M |
| 11/4/2025 | $24.39 | $25.20 | $24.20 | $24.30 | 166.16M |
| 11/3/2025 | $24.59 | $24.75 | $24.41 | $24.66 | 140.87M |
| 10/31/2025 | $24.28 | $24.73 | $24.16 | $24.65 | 132.70M |
| 10/30/2025 | $24.31 | $24.70 | $24.15 | $24.29 | 157.48M |
| 10/29/2025 | $24.53 | $24.63 | $24.23 | $24.29 | 65.44M |
| 10/28/2025 | $24.78 | $24.78 | $24.38 | $24.50 | 50.15M |
| 10/27/2025 | $24.74 | $24.80 | $24.63 | $24.77 | 34.97M |
| 10/24/2025 | $24.70 | $24.83 | $24.68 | $24.76 | 27.43M |
| 10/23/2025 | $24.76 | $24.78 | $24.51 | $24.67 | 34.22M |
| 10/22/2025 | $24.79 | $24.93 | $24.62 | $24.72 | 48.66M |
| 10/21/2025 | $24.72 | $24.96 | $24.60 | $24.85 | 40.73M |
| 10/20/2025 | $24.57 | $24.73 | $24.51 | $24.69 | 35.86M |
| 10/17/2025 | $24.20 | $24.53 | $24.16 | $24.51 | 40.10M |
| 10/16/2025 | $24.44 | $24.61 | $24.21 | $24.23 | 44.39M |