NYSE : PFE
Pfizer Inc. — Price history
Healthcare · Drug Manufacturers - General · United States
Last price 30.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 173.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pfizer Inc. (PFE) closed at 30.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 30.47 | 30.62 | 30.38 | 30.35 | 2,799,277 | -0.56% |
| 2026-10-30 | 30.51 | 30.67 | 30.14 | 30.52 | 45,485,398 | +1.90% |
| 2026-10-29 | 29.99 | 30.18 | 29.61 | 29.95 | 34,259,421 | +1.70% |
| 2026-10-28 | 29.49 | 29.815 | 29.22 | 29.45 | 27,260,375 | -1.17% |
| 2026-10-27 | 29.54 | 29.86 | 29.51 | 29.8 | 25,592,917 | +0.03% |
| 2026-10-26 | 30 | 30.305 | 29.715 | 29.79 | 25,656,348 | -0.80% |
| 2026-10-23 | 30.28 | 30.32 | 29.81 | 30.03 | 29,484,130 | -1.28% |
| 2026-10-22 | 30.045 | 30.44 | 29.88 | 30.42 | 28,703,381 | +1.91% |
| 2026-10-21 | 30 | 30.09 | 29.69 | 29.85 | 22,217,675 | -0.86% |
| 2026-10-20 | 29.67 | 30.25 | 29.59 | 30.11 | 34,442,161 | +2.28% |
| 2026-10-19 | 29.305 | 29.69 | 29.25 | 29.44 | 20,816,617 | -0.47% |
| 2026-10-16 | 29.72 | 29.74 | 29.42 | 29.58 | 28,476,651 | +0.48% |
| 2026-10-15 | 29.57 | 29.88 | 29.42 | 29.44 | 32,530,718 | +0.79% |
| 2026-10-14 | 28.6 | 29.49 | 28.55 | 29.21 | 39,149,129 | +2.96% |
| 2026-10-13 | 28.61 | 28.61 | 28.13 | 28.37 | 25,973,456 | -0.11% |
| 2026-10-12 | 28.42 | 28.495 | 28.28 | 28.4 | 17,899,254 | +0.42% |
| 2026-10-09 | 27.61 | 28.285 | 27.59 | 28.28 | 22,501,419 | +1.65% |
| 2026-10-08 | 27.9 | 28 | 27.475 | 27.82 | 44,006,049 | -0.64% |
| 2026-10-07 | 27.62 | 28.17 | 27.55 | 28 | 30,160,377 | +1.82% |
| 2026-10-06 | 27.48 | 27.71 | 27.2 | 27.5 | 23,640,895 | +0.33% |
| 2026-10-05 | 27.65 | 27.72 | 27.12 | 27.41 | 32,334,550 | -1.40% |
| 2026-10-02 | 28.145 | 28.16 | 27.44 | 27.8 | 34,777,186 | -1.14% |
| 2026-10-01 | 28.445 | 28.585 | 28.075 | 28.12 | 29,515,759 | -1.40% |
| 2026-09-30 | 28.79 | 28.945 | 28.52 | 28.52 | 32,085,135 | -0.70% |
| 2026-09-29 | 28.6 | 28.76 | 28.26 | 28.72 | 32,549,509 | +0.00% |
| 2026-09-28 | 28.62 | 28.87 | 28.39 | 28.72 | 24,672,973 | +0.17% |
| 2026-09-25 | 28.45 | 28.69 | 28.17 | 28.67 | 26,761,335 | +0.92% |
| 2026-09-24 | 28.2 | 28.85 | 28.2 | 28.41 | 32,779,321 | +0.82% |
| 2026-09-23 | 27.96 | 28.23 | 27.84 | 28.18 | 32,183,618 | +0.90% |
| 2026-09-22 | 27.74 | 28 | 27.49 | 27.93 | 26,641,615 | +0.68% |
| 2026-09-21 | 27.65 | 27.92 | 27.53 | 27.74 | 27,922,091 | +0.29% |
| 2026-09-18 | 27.64 | 27.66 | 27.34 | 27.66 | 72,858,295 | +0.07% |
| 2026-09-17 | 27.62 | 27.81 | 27.55 | 27.64 | 28,426,988 | +0.66% |
| 2026-09-16 | 27.64 | 27.69 | 27.36 | 27.46 | 26,012,430 | -0.33% |
| 2026-09-15 | 27.615 | 27.66 | 27.245 | 27.55 | 38,239,506 | -0.61% |
| 2026-09-14 | 28.08 | 28.19 | 27.685 | 27.72 | 27,335,579 | +0.00% |
| 2026-09-11 | 27.8 | 27.85 | 27.42 | 27.72 | 25,129,364 | +0.25% |
| 2026-09-10 | 27.69 | 27.75 | 27.4 | 27.65 | 27,594,118 | -0.47% |
| 2026-09-09 | 27.76 | 27.975 | 27.57 | 27.78 | 28,598,530 | -0.04% |
| 2026-09-08 | 28.015 | 28.145 | 27.715 | 27.79 | 31,633,958 | -2.32% |
| 2026-09-04 | 28.58 | 28.69 | 28.38 | 28.45 | 23,393,329 | -1.25% |
| 2026-09-03 | 29.09 | 29.21 | 28.44 | 28.81 | 25,193,846 | -0.72% |
| 2026-09-02 | 28.79 | 29.09 | 28.705 | 29.02 | 39,022,174 | +1.65% |
| 2026-09-01 | 28.818 | 29.09 | 28.465 | 28.55 | 40,524,211 | +0.32% |
| 2026-08-31 | 27.85 | 28.7 | 27.64 | 28.46 | 44,148,266 | +1.79% |
| 2026-08-28 | 28 | 28.02 | 27.77 | 27.96 | 27,139,963 | -0.21% |
| 2026-08-27 | 27.97 | 28.18 | 27.83 | 28.02 | 29,924,264 | -0.99% |
| 2026-08-26 | 28.44 | 28.5 | 28.145 | 28.3 | 34,588,903 | -0.95% |
| 2026-08-25 | 27.915 | 28.58 | 27.84 | 28.57 | 30,899,978 | +2.15% |
| 2026-08-24 | 28.1 | 28.156 | 27.81 | 27.97 | 22,068,237 | -0.36% |
| 2026-08-21 | 27.77 | 28.425 | 27.655 | 28.07 | 37,041,156 | +1.01% |
| 2026-08-20 | 28 | 28.16 | 27.645 | 27.79 | 29,155,776 | -1.59% |
| 2026-08-19 | 27.6 | 28.435 | 27.58 | 28.24 | 59,316,164 | +3.63% |
| 2026-08-18 | 27.15 | 27.395 | 27.1 | 27.25 | 34,503,635 | +1.41% |
| 2026-08-17 | 26.76 | 27.02 | 26.55 | 26.87 | 29,187,455 | +0.30% |
| 2026-08-14 | 26.66 | 26.915 | 26.42 | 26.79 | 23,124,601 | -0.04% |
| 2026-08-13 | 26.49 | 26.95 | 26.41 | 26.8 | 34,850,121 | +1.86% |
| 2026-08-12 | 26.385 | 26.435 | 26.18 | 26.31 | 31,673,682 | -1.16% |
| 2026-08-11 | 26.94 | 27.2 | 26.47 | 26.62 | 36,253,840 | -1.59% |
| 2026-08-10 | 26.585 | 27.19 | 26.52 | 27.05 | 47,410,166 | +1.08% |
| 2026-08-07 | 26.22 | 26.76 | 26.05 | 26.76 | 41,863,395 | +2.14% |
| 2026-08-06 | 26.01 | 26.2 | 25.81 | 26.2 | 49,873,271 | +1.51% |
| 2026-08-05 | 25.5 | 25.81 | 25.3 | 25.81 | 46,818,558 | +1.57% |
| 2026-08-04 | 25.04 | 25.64 | 24.7 | 25.41 | 59,947,662 | +1.52% |
| 2026-08-03 | 25.15 | 25.39 | 24.865 | 25.03 | 40,312,620 | +0.08% |
| 2026-07-31 | 24.82 | 25.18 | 24.67 | 25.01 | 43,513,061 | +0.40% |
| 2026-07-30 | 24.835 | 24.975 | 24.55 | 24.91 | 42,444,280 | -0.95% |
| 2026-07-29 | 25.35 | 25.37 | 25.061 | 25.15 | 29,571,481 | -0.40% |
| 2026-07-28 | 24.97 | 25.5 | 24.94 | 25.25 | 49,235,700 | +2.35% |
| 2026-07-27 | 24.57 | 24.875 | 24.442 | 24.67 | 37,870,103 | +0.53% |
| 2026-07-24 | 24.62 | 24.75 | 24.51 | 24.54 | 28,486,522 | -0.16% |
| 2026-07-23 | 24.89 | 25.1 | 24.75 | 25.01 | 30,330,030 | +0.77% |
| 2026-07-22 | 25.18 | 25.19 | 24.78 | 24.82 | 32,988,263 | -0.48% |
| 2026-07-21 | 24.76 | 25.005 | 24.645 | 24.94 | 27,328,847 | +0.77% |
| 2026-07-20 | 25.09 | 25.155 | 24.72 | 24.75 | 38,685,891 | -1.20% |
| 2026-07-17 | 25.4 | 25.65 | 24.97 | 25.05 | 45,629,587 | -0.36% |
| 2026-07-16 | 24.94 | 25.365 | 24.855 | 25.14 | 49,989,988 | +1.29% |
| 2026-07-15 | 24.34 | 24.82 | 24.31 | 24.82 | 44,162,477 | +2.35% |
| 2026-07-14 | 24.37 | 24.43 | 24.135 | 24.25 | 40,863,319 | -0.94% |
| 2026-07-13 | 24.28 | 24.72 | 24.23 | 24.48 | 42,953,402 | +1.28% |
| 2026-07-10 | 24.345 | 24.41 | 24.095 | 24.17 | 27,523,178 | -0.33% |
| 2026-07-09 | 24.105 | 24.3 | 24.01 | 24.25 | 29,190,482 | +0.83% |
| 2026-07-08 | 24.05 | 24.37 | 23.89 | 24.05 | 38,181,252 | -0.08% |
| 2026-07-07 | 24.05 | 24.35 | 23.93 | 24.07 | 44,101,385 | +1.48% |
| 2026-07-06 | 24.155 | 24.2 | 23.62 | 23.72 | 58,576,093 | -2.47% |
| 2026-07-02 | 24.15 | 24.57 | 24.13 | 24.32 | 53,138,979 | +1.84% |
| 2026-07-01 | 24.15 | 24.24 | 23.74 | 23.88 | 49,385,240 | -0.83% |
| 2026-06-30 | 24.43 | 24.46 | 23.78 | 24.08 | 60,046,006 | -1.19% |
| 2026-06-29 | 24.29 | 24.5 | 24.1 | 24.37 | 47,527,951 | +0.33% |
| 2026-06-26 | 23.74 | 24.35 | 23.74 | 24.29 | 59,958,944 | +2.62% |
| 2026-06-25 | 24.19 | 24.34 | 23.62 | 23.67 | 57,957,602 | -1.54% |
| 2026-06-24 | 24.795 | 25.11 | 23.925 | 24.04 | 76,962,612 | -2.75% |
| 2026-06-23 | 24.99 | 25.235 | 24.69 | 24.72 | 82,009,210 | -1.44% |
| 2026-06-22 | 25.22 | 25.305 | 24.96 | 25.08 | 41,119,106 | -0.52% |
| 2026-06-18 | 25.581 | 25.66 | 24.94 | 25.21 | 119,614,339 | -2.74% |
| 2026-06-17 | 26.025 | 26.28 | 25.865 | 25.92 | 31,117,475 | -0.46% |
| 2026-06-16 | 26.05 | 26.13 | 25.7 | 26.04 | 32,829,572 | +0.15% |
| 2026-06-15 | 26.25 | 26.42 | 25.975 | 26 | 34,194,148 | -0.80% |
| 2026-06-12 | 26.29 | 26.49 | 26.11 | 26.21 | 38,772,994 | +0.15% |
| 2026-06-11 | 25.79 | 26.48 | 25.79 | 26.17 | 45,268,705 | +2.23% |
| 2026-06-10 | 25.795 | 25.85 | 25.58 | 25.6 | 30,376,260 | -0.39% |
| 2026-06-09 | 25.725 | 25.88 | 25.47 | 25.7 | 35,273,222 | +0.31% |
| 2026-06-08 | 25.97 | 26.215 | 25.6 | 25.62 | 42,028,801 | -1.61% |
| 2026-06-05 | 25.85 | 26.21 | 25.79 | 26.04 | 32,218,530 | +1.36% |
| 2026-06-04 | 25.67 | 26.01 | 25.61 | 25.69 | 31,272,004 | +1.38% |
| 2026-06-03 | 25.425 | 25.62 | 25.29 | 25.34 | 30,957,066 | -0.82% |
| 2026-06-02 | 25.6 | 25.7 | 25.27 | 25.55 | 31,295,718 | -0.31% |
| 2026-06-01 | 25.9 | 25.91 | 25.48 | 25.63 | 35,553,597 | -2.10% |
| 2026-05-29 | 26.19 | 26.24 | 25.93 | 26.18 | 48,284,181 | +0.15% |
| 2026-05-28 | 26.165 | 26.28 | 26.01 | 26.14 | 25,651,799 | -0.27% |
| 2026-05-27 | 25.85 | 26.535 | 25.85 | 26.21 | 39,024,689 | +1.39% |
| 2026-05-26 | 25.87 | 25.9 | 25.66 | 25.85 | 29,084,737 | -0.19% |
| 2026-05-22 | 26 | 26.15 | 25.76 | 25.9 | 22,320,030 | -0.19% |
| 2026-05-21 | 25.765 | 25.96 | 25.57 | 25.95 | 20,181,537 | +0.62% |
| 2026-05-20 | 25.76 | 26.025 | 25.67 | 25.79 | 35,574,177 | +0.51% |
| 2026-05-19 | 25.3 | 25.96 | 25.24 | 25.66 | 41,036,716 | +1.30% |
| 2026-05-18 | 25.32 | 25.389 | 25.19 | 25.33 | 34,111,285 | +0.00% |
| 2026-05-15 | 25.75 | 25.83 | 25.24 | 25.33 | 37,110,083 | -1.63% |
| 2026-05-14 | 26.07 | 26.1 | 25.72 | 25.75 | 24,102,664 | -0.81% |
| 2026-05-13 | 25.8 | 26.09 | 25.64 | 25.96 | 39,419,955 | +0.35% |