PFE
Pfizer (PFE)
NYSE
$27.72$0.00 (0.00%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $158.0B
    Market Cap
  • 24.27%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +4.13%
    Low Price$26.79
    High Price$29.02
  • 3 Months
    +7.78%
    Low Price$23.26
    High Price$29.02
  • 1 Year
    +24.27%
    Low Price$22.05
    High Price$29.02
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
27.80
27.85
27.42
27.72
+0.25%
25,557,286
09/10/2026
27.69
27.75
27.40
27.65
-0.47%
28,813,266
09/09/2026
27.76
27.98
27.57
27.78
-0.04%
29,135,330
09/08/2026
28.02
28.15
27.72
27.79
-2.32%
31,772,943
09/04/2026
28.58
28.69
28.38
28.45
-1.25%
23,791,957
09/03/2026
29.09
29.21
28.44
28.81
-0.72%
26,724,290
09/02/2026
28.79
29.09
28.71
29.02
+1.65%
39,277,909
09/01/2026
28.82
29.09
28.47
28.55
+0.32%
42,565,357
08/31/2026
27.85
28.70
27.64
28.46
+1.79%
45,942,668
08/28/2026
28.00
28.02
27.77
27.96
-0.21%
27,267,853
08/27/2026
27.97
28.18
27.83
28.02
-0.99%
31,202,677
08/26/2026
28.44
28.50
28.15
28.30
-0.95%
35,069,971
08/25/2026
27.92
28.58
27.84
28.57
+2.15%
31,916,206
08/24/2026
28.10
28.16
27.81
27.97
-0.36%
23,845,606
08/21/2026
27.77
28.43
27.66
28.07
+1.01%
37,109,566
08/20/2026
28.00
28.16
27.65
27.79
-1.59%
29,297,032
08/19/2026
27.60
28.44
27.58
28.24
+3.63%
59,804,173
08/18/2026
27.15
27.40
27.10
27.25
+1.41%
34,660,078
08/17/2026
26.76
27.02
26.55
26.87
+0.30%
29,260,203
08/14/2026
26.66
26.92
26.42
26.79
-0.04%
23,174,742
08/13/2026
26.49
26.95
26.41
26.80
+1.86%
35,355,836
08/12/2026
26.39
26.44
26.18
26.31
-1.16%
32,591,107
08/11/2026
26.94
27.20
26.47
26.62
-1.59%
37,942,528
08/10/2026
26.59
27.19
26.52
27.05
+1.08%
52,346,931
08/07/2026
26.22
26.76
26.05
26.76
+2.14%
42,742,171
08/06/2026
26.01
26.20
25.81
26.20
+1.51%
51,125,460
08/05/2026
25.50
25.81
25.30
25.81
+1.57%
47,084,187
08/04/2026
25.04
25.64
24.70
25.41
+1.52%
62,188,535
08/04/2026
$0.77 Earnings
08/03/2026
25.15
25.39
24.87
25.03
+0.08%
41,776,180
07/31/2026
24.82
25.18
24.67
25.01
+0.40%
45,079,935
07/30/2026
24.84
24.98
24.55
24.91
-0.95%
45,216,035
07/29/2026
25.35
25.37
25.06
25.15
-0.40%
30,398,703
07/28/2026
24.97
25.50
24.94
25.25
+2.35%
49,796,526
07/27/2026
24.57
24.88
24.44
24.67
+0.53%
38,351,068
07/24/2026
24.62
24.75
24.51
24.54
-0.16%
28,905,660
07/24/2026
$0.43 Dividend
07/23/2026
24.46
24.67
24.32
24.58
+0.77%
30,888,157
07/22/2026
24.75
24.76
24.35
24.39
-0.48%
32,988,265
07/21/2026
24.33
24.58
24.22
24.51
+0.77%
27,328,846
07/20/2026
24.66
24.72
24.29
24.32
-1.20%
38,685,780
07/17/2026
24.96
25.21
24.54
24.62
-0.36%
45,629,562
07/16/2026
24.51
24.93
24.43
24.71
+1.29%
50,049,798
07/15/2026
23.92
24.39
23.89
24.39
+2.35%
44,155,736
07/14/2026
23.95
24.01
23.72
23.83
-0.94%
40,863,220
07/13/2026
23.86
24.29
23.81
24.06
+1.28%
42,952,535
07/10/2026
23.93
23.99
23.68
23.75
-0.33%
27,520,151
07/09/2026
23.69
23.88
23.60
23.83
+0.83%
29,193,717
07/08/2026
23.64
23.95
23.48
23.64
-0.08%
38,181,300
07/07/2026
23.64
23.93
23.52
23.66
+1.48%
44,101,386
07/06/2026
23.74
23.78
23.21
23.31
-2.47%
58,576,095
07/02/2026
23.73
24.15
23.72
23.90
+1.84%
53,203,237
07/01/2026
23.73
23.82
23.33
23.47
-0.83%
49,376,148
06/30/2026
24.01
24.04
23.37
23.67
-1.19%
60,046,016
06/29/2026
23.87
24.08
23.69
23.95
+0.33%
47,527,952
06/26/2026
23.33
23.93
23.33
23.87
+2.62%
59,958,907
06/25/2026
23.77
23.92
23.21
23.26
-1.54%
57,957,603
06/24/2026
24.37
24.68
23.51
23.63
-2.75%
76,962,613
06/23/2026
24.56
24.80
24.27
24.29
-1.44%
82,006,445
06/22/2026
24.79
24.87
24.53
24.65
-0.52%
41,119,107
06/18/2026
25.14
25.22
24.51
24.78
-2.74%
119,612,941
06/17/2026
25.58
25.83
25.42
25.47
-0.46%
31,117,476
06/16/2026
25.60
25.68
25.26
25.59
+0.15%
32,829,573
06/15/2026
25.80
25.97
25.53
25.55
-0.80%
34,194,149
06/12/2026
25.84
26.03
25.66
25.76
+0.15%
38,772,946
06/11/2026
25.35
26.02
25.35
25.72
+2.23%
45,268,605
06/10/2026
25.35
25.41
25.14
25.16
-0.39%
30,376,162
06/09/2026
25.28
25.44
25.03
25.26
+0.31%
35,273,018
06/08/2026
25.52
25.76
25.16
25.18
-1.61%
42,129,164
06/05/2026
25.41
25.76
25.35
25.59
+1.36%
32,218,335
06/04/2026
25.23
25.56
25.17
25.25
+1.38%
31,268,135
06/03/2026
24.99
25.18
24.86
24.90
-0.82%
30,932,982
06/02/2026
25.16
25.26
24.84
25.11
-0.31%
31,296,470
06/01/2026
25.45
25.46
25.04
25.19
-2.10%
35,553,488
05/29/2026
25.74
25.79
25.48
25.73
+0.15%
48,490,783
05/28/2026
25.72
25.83
25.56
25.69
-0.27%
25,650,819
05/27/2026
25.41
26.08
25.41
25.76
+1.39%
39,024,675
05/26/2026
25.43
25.45
25.22
25.41
-0.19%
29,084,738
05/22/2026
25.55
25.70
25.32
25.45
-0.19%
22,320,030
05/21/2026
25.32
25.51
25.13
25.50
+0.62%
20,169,455
05/20/2026
25.32
25.58
25.23
25.35
+0.51%
35,574,774
05/19/2026
24.87
25.51
24.81
25.22
+1.30%
41,036,715
05/18/2026
24.88
24.95
24.76
24.89
0.00%
34,110,979
05/15/2026
25.31
25.39
24.81
24.89
-1.63%
37,109,972
05/14/2026
25.62
25.65
25.28
25.31
-0.81%
24,102,665
05/13/2026
25.36
25.64
25.20
25.51
+0.35%
39,419,560
05/12/2026
25.38
25.64
25.30
25.43
+0.23%
26,819,826
05/11/2026
25.35
25.73
25.24
25.37
+0.51%
43,558,083
05/08/2026
25.71
25.74
25.16
25.24
-1.42%
38,903,356
05/08/2026
$0.43 Dividend
05/07/2026
25.63
25.83
25.29
25.60
-0.19%
48,345,971
05/06/2026
25.68
25.80
25.34
25.65
+0.30%
40,354,249
05/05/2026
25.71
25.86
25.15
25.57
+0.57%
57,656,105
05/05/2026
$0.75 Earnings
05/04/2026
25.37
25.63
25.28
25.43
-0.11%
34,581,897
05/01/2026
25.72
25.73
25.42
25.46
-1.39%
29,318,723
04/30/2026
25.51
26.02
25.40
25.81
+1.68%
39,082,929
04/29/2026
25.49
25.67
25.33
25.39
-0.83%
29,969,485
04/28/2026
26.62
26.67
25.45
25.60
-1.16%
58,079,041
04/27/2026
26.16
26.44
25.90
25.90
-0.78%
34,768,668