PFE - PFIZER INC
26.61
-0.010 -0.038%
Share volume: 38,606,102
Last Updated: 03-05-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.31%
PREVIOUS CLOSE
CHG
CHG%
$26.62
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $26.39 | $26.39 | $26.71 | $26.71 | $26.20 | $26.20 | $26.61 | $26.61 | 38,606,102 | $38,606,102.00 |
| 03-04-2026 | $26.77 | $26.77 | $26.78 | $26.78 | $26.35 | $26.35 | $26.62 | $26.62 | 30,893,515 | $30,893,515.00 |
| 03-03-2026 | $26.72 | $26.72 | $26.95 | $26.95 | $26.35 | $26.35 | $26.58 | $26.58 | 41,486,090 | $41,486,090.00 |
| 03-02-2026 | $27.57 | $27.57 | $27.61 | $27.61 | $27.17 | $27.17 | $27.26 | $27.26 | 41,321,689 | $41,321,689.00 |
| 02-27-2026 | $27.16 | $27.16 | $27.67 | $27.67 | $27.09 | $27.09 | $27.65 | $27.65 | 41,879,693 | $41,879,693.00 |
| 02-26-2026 | $27.26 | $27.26 | $27.27 | $27.27 | $26.87 | $26.87 | $27.10 | $27.10 | 30,508,282 | $30,508,282.00 |
| 02-25-2026 | $27.06 | $27.06 | $27.29 | $27.29 | $26.73 | $26.73 | $27.09 | $27.09 | 32,680,322 | $32,680,322.00 |
| 02-24-2026 | $27.14 | $27.14 | $27.42 | $27.42 | $27.08 | $27.08 | $27.14 | $27.14 | 34,686,061 | $34,686,061.00 |
| 02-23-2026 | $26.56 | $26.56 | $27.11 | $27.11 | $26.50 | $26.50 | $27.06 | $27.06 | 34,166,079 | $34,166,079.00 |
| 02-20-2026 | $26.71 | $26.71 | $26.78 | $26.78 | $26.36 | $26.36 | $26.65 | $26.65 | 44,786,926 | $44,786,926.00 |