PFE
Pfizer (PFE)
NYSE
$24.76-$0.32 (-1.30%)
Price as of Jun 23, 2026 6:09 PM EDT
  • $142.9B
    Market Cap
  • 11.66%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    -3.17%
    Low Price$25.08
    High Price$26.21
  • 3 Months
    -5.47%
    Low Price$25.08
    High Price$28.55
  • 1 Year
    +11.66%
    Low Price$23.29
    High Price$28.55
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
25.22
25.31
24.96
25.08
-0.52%
41,119,107
06/18/2026
25.58
25.66
24.94
25.21
-2.74%
119,612,941
06/17/2026
26.03
26.28
25.87
25.92
-0.46%
31,117,476
06/16/2026
26.05
26.13
25.70
26.04
+0.15%
32,829,573
06/15/2026
26.25
26.42
25.98
26.00
-0.80%
34,194,149
06/12/2026
26.29
26.49
26.11
26.21
+0.15%
38,772,946
06/11/2026
25.79
26.48
25.79
26.17
+2.23%
45,268,605
06/10/2026
25.80
25.85
25.58
25.60
-0.39%
30,376,162
06/09/2026
25.73
25.88
25.47
25.70
+0.31%
35,273,018
06/08/2026
25.97
26.22
25.60
25.62
-1.61%
42,129,164
06/05/2026
25.85
26.21
25.79
26.04
+1.36%
32,218,335
06/04/2026
25.67
26.01
25.61
25.69
+1.38%
31,268,135
06/03/2026
25.43
25.62
25.29
25.34
-0.82%
30,932,982
06/02/2026
25.60
25.70
25.27
25.55
-0.31%
31,296,470
06/01/2026
25.90
25.91
25.48
25.63
-2.10%
35,553,488
05/29/2026
26.19
26.24
25.93
26.18
+0.15%
48,490,783
05/28/2026
26.17
26.28
26.01
26.14
-0.27%
25,650,819
05/27/2026
25.85
26.54
25.85
26.21
+1.39%
39,024,675
05/26/2026
25.87
25.90
25.66
25.85
-0.19%
29,084,738
05/22/2026
26.00
26.15
25.76
25.90
-0.19%
22,320,030
05/21/2026
25.77
25.96
25.57
25.95
+0.62%
20,169,455
05/20/2026
25.76
26.03
25.67
25.79
+0.51%
35,574,774
05/19/2026
25.30
25.96
25.24
25.66
+1.30%
41,036,715
05/18/2026
25.32
25.39
25.19
25.33
0.00%
34,110,979
05/15/2026
25.75
25.83
25.24
25.33
-1.63%
37,109,972
05/14/2026
26.07
26.10
25.72
25.75
-0.81%
24,102,665
05/13/2026
25.80
26.09
25.64
25.96
+0.35%
39,419,560
05/12/2026
25.82
26.09
25.74
25.87
+0.23%
26,819,826
05/11/2026
25.79
26.18
25.68
25.81
+0.51%
43,558,083
05/08/2026
26.16
26.20
25.60
25.68
-1.42%
38,903,356
05/08/2026
$0.43 Dividend
05/07/2026
26.08
26.29
25.74
26.05
-0.19%
48,345,971
05/06/2026
26.13
26.25
25.78
26.10
+0.30%
40,354,249
05/05/2026
26.16
26.32
25.59
26.02
+0.57%
57,656,105
05/05/2026
$0.75 Earnings
05/04/2026
25.81
26.08
25.73
25.87
-0.11%
34,581,897
05/01/2026
26.17
26.18
25.86
25.90
-1.39%
29,318,723
04/30/2026
25.96
26.47
25.85
26.27
+1.68%
39,082,929
04/29/2026
25.93
26.12
25.77
25.83
-0.83%
29,969,485
04/28/2026
27.08
27.13
25.89
26.05
-1.16%
58,079,041
04/27/2026
26.62
26.90
26.35
26.35
-0.78%
34,768,668
04/24/2026
26.26
26.86
26.15
26.56
+1.24%
42,500,212
04/23/2026
26.33
26.39
25.95
26.24
-0.49%
38,718,407
04/22/2026
26.91
26.95
26.31
26.36
-1.87%
35,246,788
04/21/2026
27.07
27.17
26.76
26.87
-0.76%
29,828,829
04/20/2026
27.14
27.39
27.06
27.07
-0.15%
25,023,029
04/17/2026
26.89
27.22
26.68
27.11
+1.25%
30,080,405
04/16/2026
26.76
27.03
26.71
26.78
+0.11%
21,905,297
04/15/2026
26.74
26.92
26.53
26.75
+0.30%
29,648,942
04/14/2026
26.76
26.87
26.64
26.67
-0.84%
24,558,929
04/13/2026
26.39
27.12
26.25
26.90
+1.56%
44,154,297
04/10/2026
26.88
26.92
26.34
26.48
-1.10%
27,880,096
04/09/2026
26.77
27.05
26.74
26.78
-0.91%
27,046,876
04/08/2026
26.81
27.04
26.53
27.02
+1.37%
33,789,069
04/07/2026
27.21
27.23
26.35
26.66
-2.62%
46,620,512
04/06/2026
27.73
27.77
27.36
27.38
-1.73%
25,169,255
04/02/2026
28.04
28.28
27.76
27.86
-0.81%
30,920,609
04/01/2026
27.81
28.17
27.58
28.09
+1.67%
44,208,492
03/31/2026
27.54
27.85
27.33
27.62
+1.12%
44,841,498
03/30/2026
26.97
27.37
26.71
27.32
+2.70%
46,696,029
03/27/2026
27.28
27.32
26.58
26.60
-1.92%
29,124,601
03/26/2026
26.81
27.35
26.80
27.12
+1.06%
28,834,961
03/25/2026
26.74
27.08
26.60
26.84
+1.19%
37,603,861
03/24/2026
26.17
26.69
26.01
26.52
+0.71%
35,605,271
03/23/2026
26.59
26.75
26.20
26.34
-0.74%
42,945,223
03/20/2026
26.96
27.10
26.36
26.53
-1.61%
66,802,752
03/19/2026
26.85
27.28
26.81
26.96
+0.33%
47,939,550
03/18/2026
26.70
26.94
26.40
26.88
-0.47%
47,478,273
03/17/2026
26.38
27.31
26.38
27.00
+3.16%
60,096,803
03/16/2026
26.26
26.45
26.09
26.18
+0.11%
28,551,476
03/13/2026
26.58
26.84
26.14
26.15
-1.04%
34,270,811
03/12/2026
26.67
26.68
26.20
26.42
-1.61%
38,542,832
03/11/2026
26.76
26.96
26.56
26.86
+0.52%
40,560,132
03/10/2026
26.38
26.85
26.09
26.72
+1.31%
42,814,600
03/09/2026
26.47
26.67
25.93
26.37
-0.89%
42,789,542
03/06/2026
26.11
26.69
25.80
26.61
+1.65%
53,181,848
03/05/2026
25.96
26.28
25.77
26.18
-0.04%
38,908,616
03/04/2026
26.33
26.35
25.92
26.19
+0.15%
30,893,515
03/03/2026
26.29
26.51
25.92
26.15
-2.49%
41,486,090
03/02/2026
27.12
27.16
26.73
26.82
-1.41%
41,321,689
02/27/2026
26.71
27.22
26.65
27.20
+2.03%
41,879,693
02/26/2026
26.82
26.83
26.43
26.66
+0.04%
30,508,282
02/25/2026
26.62
26.85
26.30
26.65
-0.18%
32,680,322
02/24/2026
26.70
26.97
26.64
26.70
+0.30%
34,686,061
02/23/2026
26.12
26.66
26.07
26.62
+1.54%
34,166,079
02/20/2026
26.28
26.34
25.93
26.22
-0.78%
44,786,926
02/19/2026
26.93
26.96
26.15
26.42
-1.86%
40,316,786
02/18/2026
26.99
27.03
26.76
26.93
0.00%
24,779,774
02/17/2026
27.39
27.42
26.76
26.93
-0.76%
32,119,860
02/13/2026
27.15
27.49
27.10
27.13
+0.40%
36,986,727
02/12/2026
27.20
27.44
26.96
27.02
-0.94%
58,805,105
02/11/2026
27.10
27.49
26.87
27.28
+0.43%
41,699,330
02/10/2026
26.73
27.28
26.65
27.16
+2.07%
43,760,600
02/09/2026
26.74
26.92
26.35
26.61
-0.62%
49,288,175
02/06/2026
26.24
26.93
26.09
26.78
+2.76%
50,691,575
02/05/2026
26.33
26.75
26.03
26.06
-1.08%
72,650,731
02/04/2026
25.46
26.54
25.44
26.35
+3.92%
83,025,839
02/03/2026
24.95
25.68
24.85
25.35
-3.34%
91,964,912
02/03/2026
$0.66 Earnings
02/02/2026
25.99
26.25
25.93
26.23
+0.83%
52,129,516