Pfizer Inc. PFE
28.89 USD +0.06 (+0.21%)
Regular-session close
28.93 +0.04 +0.13%
After hours · Nov 13, 7:54 PM ET
28.62 Day range 28.99
23.67 52-week range 30.79
- YTD
- +16.02%
- 1 year
- +12.02%
PFE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.92 | 28.99 | 28.62 | 28.89 | +0.06 | +0.21% | 20,672,647 |
| Nov 12, 2026 | 29.75 | 29.77 | 28.83 | 28.83 | -0.62 | -2.11% | 29,431,711 |
| Nov 11, 2026 | 29.06 | 29.50 | 28.95 | 29.45 | +0.09 | +0.31% | 25,413,253 |
| Nov 10, 2026 | 29.15 | 29.38 | 28.95 | 29.36 | +0.13 | +0.44% | 29,140,299 |
| Nov 9, 2026 | 29.59 | 29.63 | 28.98 | 29.23 | -0.16 | -0.54% | 45,556,038 |
| Nov 6, 2026 | 29.07 | 29.43 | 28.54 | 29.39 | -0.49 | -1.64% | 48,306,600 |
| Nov 5, 2026 | 31.09 | 31.44 | 29.85 | 29.88 | -0.91 | -2.96% | 53,051,000 |
| Nov 4, 2026 | 30.75 | 30.90 | 30.04 | 30.79 | +0.79 | +2.63% | 49,921,000 |
| Nov 3, 2026 | 30.68 | 31.06 | 29.89 | 30.00 | -0.67 | -2.18% | 53,059,300 |
| Nov 2, 2026 | 30.45 | 31.04 | 30.20 | 30.67 | +0.15 | +0.49% | 50,818,500 |
| Oct 30, 2026 | 30.51 | 30.67 | 30.14 | 30.52 | +0.57 | +1.90% | 45,476,900 |
| Oct 29, 2026 | 29.99 | 30.18 | 29.61 | 29.95 | +0.50 | +1.70% | 34,259,400 |
| Oct 28, 2026 | 29.49 | 29.82 | 29.22 | 29.45 | -0.35 | -1.17% | 27,260,400 |
| Oct 27, 2026 | 29.54 | 29.86 | 29.51 | 29.80 | +0.01 | +0.03% | 25,586,900 |
| Oct 26, 2026 | 30.00 | 30.31 | 29.72 | 29.79 | -0.24 | -0.80% | 25,656,300 |
| Oct 23, 2026 | 30.28 | 30.32 | 29.81 | 30.03 | -0.39 | -1.28% | 29,484,100 |
| Oct 22, 2026 | 30.05 | 30.44 | 29.88 | 30.42 | +0.57 | +1.91% | 28,703,400 |
| Oct 21, 2026 | 30.00 | 30.09 | 29.69 | 29.85 | -0.26 | -0.86% | 22,217,700 |
| Oct 20, 2026 | 29.67 | 30.25 | 29.59 | 30.11 | +0.67 | +2.28% | 34,442,200 |
| Oct 19, 2026 | 29.31 | 29.69 | 29.25 | 29.44 | -0.14 | -0.47% | 20,808,300 |
| Oct 16, 2026 | 29.72 | 29.74 | 29.42 | 29.58 | +0.14 | +0.48% | 28,627,500 |
| Oct 15, 2026 | 29.57 | 29.88 | 29.42 | 29.44 | +0.23 | +0.79% | 32,891,000 |
| Oct 14, 2026 | 28.60 | 29.49 | 28.55 | 29.21 | +0.84 | +2.96% | 39,370,500 |
| Oct 13, 2026 | 28.61 | 28.61 | 28.13 | 28.37 | -0.03 | -0.11% | 26,837,200 |
| Oct 12, 2026 | 28.42 | 28.50 | 28.28 | 28.40 | +0.12 | +0.42% | 18,555,600 |
| Oct 9, 2026 | 27.61 | 28.29 | 27.59 | 28.28 | +0.46 | +1.65% | 23,204,100 |
| Oct 8, 2026 | 27.90 | 28.00 | 27.48 | 27.82 | -0.18 | -0.64% | 44,433,400 |
| Oct 7, 2026 | 27.62 | 28.17 | 27.55 | 28.00 | +0.50 | +1.82% | 31,230,400 |
| Oct 6, 2026 | 27.48 | 27.71 | 27.20 | 27.50 | +0.09 | +0.33% | 24,066,100 |
| Oct 5, 2026 | 27.65 | 27.72 | 27.12 | 27.41 | -0.39 | -1.40% | 33,005,400 |
| Oct 2, 2026 | 28.15 | 28.16 | 27.44 | 27.80 | -0.32 | -1.14% | 35,007,900 |
| Oct 1, 2026 | 28.45 | 28.59 | 28.08 | 28.12 | -0.40 | -1.40% | 30,494,200 |
| Sep 30, 2026 | 28.79 | 28.95 | 28.52 | 28.52 | -0.20 | -0.70% | 33,629,100 |
| Sep 29, 2026 | 28.60 | 28.76 | 28.26 | 28.72 | 0.00 | 0.00% | 33,304,600 |
| Sep 28, 2026 | 28.62 | 28.87 | 28.39 | 28.72 | +0.05 | +0.17% | 24,950,500 |
| Sep 25, 2026 | 28.45 | 28.69 | 28.17 | 28.67 | +0.26 | +0.92% | 27,755,200 |
| Sep 24, 2026 | 28.20 | 28.85 | 28.20 | 28.41 | +0.23 | +0.82% | 34,774,700 |
| Sep 23, 2026 | 27.96 | 28.23 | 27.84 | 28.18 | +0.25 | +0.90% | 33,812,900 |
| Sep 22, 2026 | 27.74 | 28.00 | 27.49 | 27.93 | +0.19 | +0.68% | 26,663,500 |
| Sep 21, 2026 | 27.65 | 27.92 | 27.53 | 27.74 | +0.08 | +0.29% | 28,769,800 |
| Sep 18, 2026 | 27.64 | 27.66 | 27.34 | 27.66 | +0.02 | +0.07% | 75,593,400 |
| Sep 17, 2026 | 27.62 | 27.81 | 27.55 | 27.64 | +0.18 | +0.66% | 29,013,800 |
| Sep 16, 2026 | 27.64 | 27.69 | 27.36 | 27.46 | -0.09 | -0.33% | 26,040,900 |
| Sep 15, 2026 | 27.62 | 27.66 | 27.25 | 27.55 | -0.17 | -0.61% | 40,426,600 |
| Sep 14, 2026 | 28.08 | 28.19 | 27.69 | 27.72 | 0.00 | 0.00% | 28,571,600 |
| Sep 11, 2026 | 27.80 | 27.85 | 27.42 | 27.72 | +0.07 | +0.25% | 25,557,200 |
| Sep 10, 2026 | 27.69 | 27.75 | 27.40 | 27.65 | -0.13 | -0.47% | 28,805,300 |
| Sep 9, 2026 | 27.76 | 27.98 | 27.57 | 27.78 | -0.01 | -0.04% | 29,128,600 |
| Sep 8, 2026 | 28.02 | 28.15 | 27.72 | 27.79 | -0.66 | -2.32% | 31,772,900 |
| Sep 4, 2026 | 28.58 | 28.69 | 28.38 | 28.45 | -0.36 | -1.25% | 23,782,900 |
| Sep 3, 2026 | 29.09 | 29.21 | 28.44 | 28.81 | -0.21 | -0.72% | 26,724,300 |
| Sep 2, 2026 | 28.79 | 29.09 | 28.71 | 29.02 | +0.47 | +1.65% | 39,277,900 |
| Sep 1, 2026 | 28.82 | 29.09 | 28.47 | 28.55 | +0.09 | +0.32% | 42,493,400 |
| Aug 31, 2026 | 27.85 | 28.70 | 27.64 | 28.46 | +0.50 | +1.79% | 45,930,300 |
| Aug 28, 2026 | 28.00 | 28.02 | 27.77 | 27.96 | -0.06 | -0.21% | 27,175,800 |
| Aug 27, 2026 | 27.97 | 28.18 | 27.83 | 28.02 | -0.28 | -0.99% | 31,174,400 |
| Aug 26, 2026 | 28.44 | 28.50 | 28.15 | 28.30 | -0.27 | -0.95% | 35,070,000 |
| Aug 25, 2026 | 27.92 | 28.58 | 27.84 | 28.57 | +0.60 | +2.15% | 31,915,700 |
| Aug 24, 2026 | 28.10 | 28.16 | 27.81 | 27.97 | -0.10 | -0.36% | 23,845,600 |
| Aug 21, 2026 | 27.77 | 28.43 | 27.66 | 28.07 | +0.28 | +1.01% | 37,109,600 |
| Aug 20, 2026 | 28.00 | 28.16 | 27.65 | 27.79 | -0.45 | -1.59% | 29,297,000 |
| Aug 19, 2026 | 27.60 | 28.44 | 27.58 | 28.24 | +0.99 | +3.63% | 59,804,200 |
| Aug 18, 2026 | 27.15 | 27.40 | 27.10 | 27.25 | +0.38 | +1.41% | 34,660,100 |
| Aug 17, 2026 | 26.76 | 27.02 | 26.55 | 26.87 | +0.08 | +0.30% | 29,261,200 |
| Aug 14, 2026 | 26.66 | 26.92 | 26.42 | 26.79 | -0.01 | -0.04% | 23,174,200 |
65 days, newest first. Daily bars as drawn on the PFE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.