PFE - PFIZER INC
27.31
-0.210 -0.769%
Share volume: 29,730,183
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$27.52
-0.21
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $27.52 | $27.52 | $27.62 | $27.62 | $27.20 | $27.20 | $27.31 | $27.31 | 29,730,183 | $29,730,183.00 |
| 04-20-2026 | $27.59 | $27.59 | $27.85 | $27.85 | $27.51 | $27.51 | $27.52 | $27.52 | 25,023,004 | $25,023,004.00 |
| 04-17-2026 | $27.33 | $27.33 | $27.67 | $27.67 | $27.12 | $27.12 | $27.56 | $27.56 | 30,080,405 | $30,080,405.00 |
| 04-16-2026 | $27.21 | $27.21 | $27.48 | $27.48 | $27.15 | $27.15 | $27.22 | $27.22 | 21,905,297 | $21,905,297.00 |
| 04-15-2026 | $27.18 | $27.18 | $27.36 | $27.36 | $26.97 | $26.97 | $27.19 | $27.19 | 29,648,942 | $29,648,942.00 |
| 04-14-2026 | $27.20 | $27.20 | $27.31 | $27.31 | $27.08 | $27.08 | $27.11 | $27.11 | 24,558,929 | $24,558,929.00 |
| 04-13-2026 | $26.83 | $26.83 | $27.57 | $27.57 | $26.68 | $26.68 | $27.34 | $27.34 | 44,156,223 | $44,156,223.00 |
| 04-10-2026 | $27.32 | $27.32 | $27.36 | $27.36 | $26.77 | $26.77 | $26.92 | $26.92 | 27,882,376 | $27,882,376.00 |
| 04-09-2026 | $27.21 | $27.21 | $27.50 | $27.50 | $27.18 | $27.18 | $27.22 | $27.22 | 27,047,559 | $27,047,559.00 |
| 04-08-2026 | $27.25 | $27.25 | $27.49 | $27.49 | $26.97 | $26.97 | $27.47 | $27.47 | 33,789,069 | $33,789,069.00 |