PFE
Pfizer (PFE)
NYSE
$29.64+$0.19 (+0.65%)
Price as of Nov 12, 2026 8:12 AM EST
  • $167.9B
    Market Cap
  • 21.46%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +5.66%
    Low Price$27.96
    High Price$30.35
  • 3 Months
    +12.25%
    Low Price$26.40
    High Price$30.35
  • 1 Year
    +21.46%
    Low Price$22.93
    High Price$30.35
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
29.06
29.50
28.95
29.45
+0.31%
26,025,679
11/10/2026
29.15
29.38
28.95
29.36
+0.44%
31,127,750
11/09/2026
29.59
29.63
28.98
29.23
-0.54%
45,769,389
11/06/2026
29.07
29.43
28.54
29.39
-0.20%
48,319,107
11/06/2026
$0.43 Dividend
11/05/2026
30.64
30.99
29.42
29.45
-2.96%
53,054,739
11/04/2026
30.31
30.46
29.61
30.35
+2.63%
50,631,779
11/03/2026
30.24
30.61
29.46
29.57
-2.18%
53,053,454
11/03/2026
$0.87 Earnings
11/02/2026
30.01
30.59
29.77
30.23
+0.49%
50,816,883
10/30/2026
30.07
30.23
29.71
30.08
+1.90%
45,485,449
10/29/2026
29.56
29.75
29.18
29.52
+1.70%
34,259,422
10/28/2026
29.07
29.39
28.80
29.03
-1.17%
27,260,376
10/27/2026
29.11
29.43
29.09
29.37
+0.03%
25,593,468
10/26/2026
29.57
29.87
29.29
29.36
-0.80%
25,677,765
10/23/2026
29.84
29.88
29.38
29.60
-1.28%
29,484,131
10/22/2026
29.61
30.00
29.45
29.98
+1.91%
28,703,683
10/21/2026
29.57
29.66
29.26
29.42
-0.86%
22,217,676
10/20/2026
29.24
29.81
29.16
29.68
+2.28%
34,442,172
10/19/2026
28.88
29.26
28.83
29.02
-0.47%
20,816,618
10/16/2026
29.29
29.31
29.00
29.15
+0.48%
28,647,254
10/15/2026
29.14
29.45
29.00
29.02
+0.79%
32,890,960
10/14/2026
28.19
29.07
28.14
28.79
+2.96%
39,370,506
10/13/2026
28.20
28.20
27.73
27.96
-0.11%
26,837,187
10/12/2026
28.01
28.08
27.87
27.99
+0.42%
18,555,612
10/09/2026
27.21
27.88
27.19
27.87
+1.65%
23,204,132
10/08/2026
27.50
27.60
27.08
27.42
-0.64%
44,433,473
10/07/2026
27.22
27.76
27.15
27.60
+1.82%
31,233,398
10/06/2026
27.08
27.31
26.81
27.10
+0.33%
24,093,263
10/05/2026
27.25
27.32
26.73
27.02
-1.40%
33,005,433
10/02/2026
27.74
27.75
27.05
27.40
-1.14%
35,007,894
10/01/2026
28.04
28.17
27.67
27.72
-1.40%
30,494,159
09/30/2026
28.38
28.53
28.11
28.11
-0.70%
33,639,581
09/29/2026
28.19
28.35
27.85
28.31
0.00%
33,309,394
09/28/2026
28.21
28.45
27.98
28.31
+0.17%
24,950,419
09/25/2026
28.04
28.28
27.76
28.26
+0.92%
27,763,665
09/24/2026
27.79
28.43
27.79
28.00
+0.82%
34,774,743
09/23/2026
27.56
27.82
27.44
27.77
+0.90%
33,812,865
09/22/2026
27.34
27.60
27.09
27.53
+0.68%
26,669,292
09/21/2026
27.25
27.52
27.13
27.34
+0.29%
28,776,628
09/18/2026
27.24
27.26
26.95
27.26
+0.07%
75,593,389
09/17/2026
27.22
27.41
27.15
27.24
+0.66%
29,013,808
09/16/2026
27.24
27.29
26.97
27.06
-0.33%
26,046,034
09/15/2026
27.22
27.26
26.85
27.15
-0.61%
40,435,989
09/14/2026
27.68
27.78
27.29
27.32
0.00%
28,573,678
09/11/2026
27.40
27.45
27.03
27.32
+0.25%
25,557,286
09/10/2026
27.29
27.35
27.01
27.25
-0.47%
28,813,266
09/09/2026
27.36
27.57
27.17
27.38
-0.04%
29,135,330
09/08/2026
27.61
27.74
27.32
27.39
-2.32%
31,772,943
09/04/2026
28.17
28.28
27.97
28.04
-1.25%
23,791,957
09/03/2026
28.67
28.79
28.03
28.40
-0.72%
26,724,290
09/02/2026
28.38
28.67
28.29
28.60
+1.65%
39,277,909
09/01/2026
28.40
28.67
28.06
28.14
+0.32%
42,565,357
08/31/2026
27.45
28.29
27.24
28.05
+1.79%
45,942,668
08/28/2026
27.60
27.62
27.37
27.56
-0.21%
27,267,853
08/27/2026
27.57
27.77
27.43
27.62
-0.99%
31,202,677
08/26/2026
28.03
28.09
27.74
27.89
-0.95%
35,069,971
08/25/2026
27.51
28.17
27.44
28.16
+2.15%
31,916,206
08/24/2026
27.70
27.75
27.41
27.57
-0.36%
23,845,606
08/21/2026
27.37
28.02
27.26
27.67
+1.01%
37,109,566
08/20/2026
27.60
27.75
27.25
27.39
-1.59%
29,297,032
08/19/2026
27.20
28.03
27.18
27.83
+3.63%
59,804,173
08/18/2026
26.76
27.00
26.71
26.86
+1.41%
34,660,078
08/17/2026
26.37
26.63
26.17
26.48
+0.30%
29,260,203
08/14/2026
26.28
26.53
26.04
26.40
-0.04%
23,174,742
08/13/2026
26.11
26.56
26.03
26.41
+1.86%
35,355,836
08/12/2026
26.01
26.05
25.80
25.93
-1.16%
32,591,107
08/11/2026
26.55
26.81
26.09
26.24
-1.59%
37,942,528
08/10/2026
26.20
26.80
26.14
26.66
+1.08%
52,346,931
08/07/2026
25.84
26.37
25.68
26.37
+2.14%
42,742,171
08/06/2026
25.64
25.82
25.44
25.82
+1.51%
51,125,460
08/05/2026
25.13
25.44
24.94
25.44
+1.57%
47,084,187
08/04/2026
24.68
25.27
24.34
25.04
+1.52%
62,188,535
08/04/2026
$0.77 Earnings
08/03/2026
24.79
25.02
24.51
24.67
+0.08%
41,776,180
07/31/2026
24.46
24.82
24.31
24.65
+0.40%
45,079,935
07/30/2026
24.48
24.62
24.20
24.55
-0.95%
45,216,035
07/29/2026
24.99
25.00
24.70
24.79
-0.40%
30,398,703
07/28/2026
24.61
25.13
24.58
24.89
+2.35%
49,796,526
07/27/2026
24.22
24.52
24.09
24.31
+0.53%
38,351,068
07/24/2026
24.27
24.39
24.16
24.19
-0.16%
28,905,660
07/24/2026
$0.43 Dividend
07/23/2026
24.11
24.31
23.97
24.23
+0.77%
30,888,157
07/22/2026
24.39
24.40
24.00
24.04
-0.48%
32,988,265
07/21/2026
23.98
24.22
23.87
24.16
+0.77%
27,328,846
07/20/2026
24.30
24.37
23.95
23.97
-1.20%
38,685,780
07/17/2026
24.60
24.85
24.19
24.27
-0.36%
45,629,562
07/16/2026
24.16
24.57
24.08
24.35
+1.29%
50,049,798
07/15/2026
23.58
24.04
23.55
24.04
+2.35%
44,155,736
07/14/2026
23.61
23.66
23.38
23.49
-0.94%
40,863,220
07/13/2026
23.52
23.95
23.47
23.71
+1.28%
42,952,535
07/10/2026
23.58
23.65
23.34
23.41
-0.33%
27,520,151
07/09/2026
23.35
23.54
23.26
23.49
+0.83%
29,193,717
07/08/2026
23.30
23.61
23.14
23.30
-0.08%
38,181,300
07/07/2026
23.30
23.59
23.18
23.32
+1.48%
44,101,386
07/06/2026
23.40
23.44
22.88
22.98
-2.47%
58,576,095
07/02/2026
23.39
23.80
23.37
23.56
+1.84%
53,203,237
07/01/2026
23.39
23.48
23.00
23.13
-0.83%
49,376,148
06/30/2026
23.66
23.69
23.03
23.33
-1.19%
60,046,016
06/29/2026
23.53
23.73
23.34
23.61
+0.33%
47,527,952