Pfizer Inc.PFENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $27.57 | $27.61 | $27.17 | $27.26 | 40.23M |
| 2/27/2026 | $27.16 | $27.67 | $27.09 | $27.65 | 41.88M |
| 2/26/2026 | $27.26 | $27.27 | $26.87 | $27.10 | 30.51M |
| 2/25/2026 | $27.06 | $27.29 | $26.73 | $27.09 | 32.68M |
| 2/24/2026 | $27.14 | $27.42 | $27.08 | $27.14 | 34.69M |
| 2/23/2026 | $26.56 | $27.11 | $26.50 | $27.06 | 34.17M |
| 2/20/2026 | $26.71 | $26.78 | $26.36 | $26.65 | 44.79M |
| 2/19/2026 | $27.37 | $27.40 | $26.58 | $26.86 | 40.32M |
| 2/18/2026 | $27.44 | $27.48 | $27.21 | $27.37 | 24.78M |
| 2/17/2026 | $27.84 | $27.87 | $27.20 | $27.37 | 32.12M |
| 2/13/2026 | $27.60 | $27.94 | $27.55 | $27.58 | 36.99M |
| 2/12/2026 | $27.65 | $27.89 | $27.41 | $27.47 | 58.81M |
| 2/11/2026 | $27.55 | $27.94 | $27.31 | $27.73 | 41.70M |
| 2/10/2026 | $27.18 | $27.73 | $27.09 | $27.61 | 43.76M |
| 2/9/2026 | $27.18 | $27.37 | $26.79 | $27.05 | 49.29M |
| 2/6/2026 | $26.67 | $27.37 | $26.52 | $27.22 | 50.69M |
| 2/5/2026 | $26.76 | $27.19 | $26.46 | $26.49 | 72.65M |
| 2/4/2026 | $25.88 | $26.98 | $25.86 | $26.78 | 83.03M |
| 2/3/2026 | $25.36 | $26.11 | $25.26 | $25.77 | 91.96M |
| 2/2/2026 | $26.42 | $26.69 | $26.35 | $26.66 | 52.13M |
| 1/30/2026 | $26.13 | $26.47 | $25.90 | $26.44 | 51.60M |
| 1/29/2026 | $25.90 | $26.23 | $25.88 | $26.10 | 44.37M |
| 1/28/2026 | $26.27 | $26.39 | $25.76 | $25.86 | 44.98M |
| 1/27/2026 | $25.94 | $26.83 | $25.90 | $26.50 | 75.58M |
| 1/26/2026 | $25.63 | $25.92 | $25.60 | $25.88 | 41.44M |
| 1/23/2026 | $25.58 | $25.69 | $25.51 | $25.65 | 45.40M |
| 1/22/2026 | $25.90 | $26.31 | $25.75 | $26.10 | 49.88M |
| 1/21/2026 | $25.47 | $25.92 | $25.38 | $25.89 | 47.26M |
| 1/20/2026 | $25.43 | $25.65 | $25.09 | $25.52 | 55.43M |
| 1/16/2026 | $25.89 | $25.89 | $25.55 | $25.65 | 59.47M |
| 1/15/2026 | $25.55 | $25.89 | $25.25 | $25.89 | 55.26M |
| 1/14/2026 | $25.23 | $25.71 | $25.20 | $25.58 | 53.74M |
| 1/13/2026 | $25.32 | $25.39 | $24.97 | $25.15 | 47.66M |
| 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 |