Pfizer Inc (PFE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 26.22 | 26.76 | 26.05 | 26.76 | +2.14% | 42,717,100 |
| 2026-08-06 | 26.01 | 26.20 | 25.81 | 26.20 | +1.51% | 51,074,500 |
| 2026-08-05 | 25.50 | 25.81 | 25.30 | 25.81 | +1.57% | 47,058,300 |
| 2026-08-04 | 25.04 | 25.64 | 24.70 | 25.41 | +1.52% | 62,189,500 |
| 2026-08-03 | 25.15 | 25.39 | 24.87 | 25.03 | +0.08% | 40,645,800 |
| 2026-07-31 | 24.82 | 25.18 | 24.67 | 25.01 | +0.40% | 45,080,200 |
| 2026-07-30 | 24.84 | 24.98 | 24.55 | 24.91 | -0.95% | 44,954,500 |
| 2026-07-29 | 25.35 | 25.37 | 25.06 | 25.15 | -0.40% | 30,395,000 |
| 2026-07-28 | 24.97 | 25.50 | 24.94 | 25.25 | +2.35% | 49,942,700 |
| 2026-07-27 | 24.57 | 24.88 | 24.44 | 24.67 | +0.53% | 38,355,200 |
| 2026-07-24 | 24.62 | 24.75 | 24.51 | 24.54 | -1.88% | 28,905,700 |
| 2026-07-23 | 24.89 | 25.10 | 24.75 | 25.01 | +0.77% | 30,876,700 |
| 2026-07-22 | 25.18 | 25.19 | 24.78 | 24.82 | -0.48% | 32,988,300 |
| 2026-07-21 | 24.76 | 25.01 | 24.65 | 24.94 | +0.77% | 27,328,800 |
| 2026-07-20 | 25.09 | 25.16 | 24.72 | 24.75 | -1.20% | 38,685,900 |
| 2026-07-17 | 25.40 | 25.65 | 24.97 | 25.05 | -0.36% | 45,629,600 |
| 2026-07-16 | 24.94 | 25.37 | 24.86 | 25.14 | +1.29% | 49,990,000 |
| 2026-07-15 | 24.34 | 24.82 | 24.31 | 24.82 | +2.35% | 44,162,500 |
| 2026-07-14 | 24.37 | 24.43 | 24.14 | 24.25 | -0.94% | 40,863,300 |
| 2026-07-13 | 24.28 | 24.72 | 24.23 | 24.48 | +1.28% | 42,953,400 |
| 2026-07-10 | 24.35 | 24.41 | 24.10 | 24.17 | -0.33% | 27,523,200 |
| 2026-07-09 | 24.11 | 24.30 | 24.01 | 24.25 | +0.83% | 29,190,500 |
| 2026-07-08 | 24.05 | 24.37 | 23.89 | 24.05 | -0.08% | 38,181,300 |
| 2026-07-07 | 24.05 | 24.35 | 23.93 | 24.07 | +1.48% | 44,101,400 |
| 2026-07-06 | 24.16 | 24.20 | 23.62 | 23.72 | -2.47% | 58,576,100 |
| 2026-07-02 | 24.15 | 24.57 | 24.13 | 24.32 | +1.84% | 53,104,800 |
| 2026-07-01 | 24.15 | 24.24 | 23.74 | 23.88 | -0.83% | 49,385,200 |
| 2026-06-30 | 24.43 | 24.46 | 23.78 | 24.08 | -1.19% | 60,046,008 |
| 2026-06-29 | 24.29 | 24.50 | 24.10 | 24.37 | +0.33% | 47,527,953 |
| 2026-06-26 | 23.74 | 24.35 | 23.74 | 24.29 | +2.62% | 59,958,900 |
| 2026-06-25 | 24.19 | 24.34 | 23.62 | 23.67 | -1.54% | 57,859,500 |
| 2026-06-24 | 24.80 | 25.11 | 23.93 | 24.04 | -2.75% | 76,962,600 |
| 2026-06-23 | 24.99 | 25.24 | 24.69 | 24.72 | -1.44% | 82,009,200 |
| 2026-06-22 | 25.22 | 25.31 | 24.96 | 25.08 | -0.52% | 41,119,100 |
| 2026-06-18 | 25.58 | 25.66 | 24.94 | 25.21 | -2.74% | 119,614,300 |
| 2026-06-17 | 26.03 | 26.28 | 25.87 | 25.92 | -0.46% | 31,117,500 |
| 2026-06-16 | 26.05 | 26.13 | 25.70 | 26.04 | +0.15% | 32,829,600 |
| 2026-06-15 | 26.25 | 26.42 | 25.98 | 26.00 | -0.80% | 34,194,100 |
| 2026-06-12 | 26.29 | 26.49 | 26.11 | 26.21 | +0.15% | 38,773,000 |
| 2026-06-11 | 25.79 | 26.48 | 25.79 | 26.17 | +2.23% | 45,268,700 |
| 2026-06-10 | 25.80 | 25.85 | 25.58 | 25.60 | -0.39% | 30,376,300 |
| 2026-06-09 | 25.73 | 25.88 | 25.47 | 25.70 | +0.31% | 35,273,200 |
| 2026-06-08 | 25.97 | 26.22 | 25.60 | 25.62 | -1.61% | 42,028,800 |
| 2026-06-05 | 25.85 | 26.21 | 25.79 | 26.04 | +1.36% | 32,218,500 |
| 2026-06-04 | 25.67 | 26.01 | 25.61 | 25.69 | +1.38% | 31,272,000 |
| 2026-06-03 | 25.43 | 25.62 | 25.29 | 25.34 | -0.82% | 30,957,100 |
| 2026-06-02 | 25.60 | 25.70 | 25.27 | 25.55 | -0.31% | 31,295,700 |
| 2026-06-01 | 25.90 | 25.91 | 25.48 | 25.63 | -2.10% | 35,553,600 |
| 2026-05-29 | 26.19 | 26.24 | 25.93 | 26.18 | +0.15% | 48,284,200 |
| 2026-05-28 | 26.17 | 26.28 | 26.01 | 26.14 | -0.27% | 25,651,800 |
| 2026-05-27 | 25.85 | 26.54 | 25.85 | 26.21 | +1.39% | 39,024,700 |
| 2026-05-26 | 25.87 | 25.90 | 25.66 | 25.85 | -0.19% | 29,084,700 |
| 2026-05-22 | 26.00 | 26.15 | 25.76 | 25.90 | -0.19% | 22,320,000 |
| 2026-05-21 | 25.77 | 25.96 | 25.57 | 25.95 | +0.62% | 20,181,500 |
| 2026-05-20 | 25.76 | 26.03 | 25.67 | 25.79 | +0.51% | 35,574,200 |
| 2026-05-19 | 25.30 | 25.96 | 25.24 | 25.66 | +1.30% | 41,036,700 |
| 2026-05-18 | 25.32 | 25.39 | 25.19 | 25.33 | +0.00% | 34,111,300 |
| 2026-05-15 | 25.75 | 25.83 | 25.24 | 25.33 | -1.63% | 37,110,100 |
| 2026-05-14 | 26.07 | 26.10 | 25.72 | 25.75 | -0.81% | 24,102,700 |
| 2026-05-13 | 25.80 | 26.09 | 25.64 | 25.96 | +0.35% | 39,420,000 |
| 2026-05-12 | 25.82 | 26.09 | 25.74 | 25.87 | +0.23% | 26,819,500 |
| 2026-05-11 | 25.79 | 26.18 | 25.68 | 25.81 | +0.51% | 43,558,000 |
| 2026-05-08 | 26.16 | 26.20 | 25.60 | 25.68 | -3.02% | 38,903,400 |
| 2026-05-07 | 26.51 | 26.72 | 26.16 | 26.48 | -0.19% | 48,346,000 |
| 2026-05-06 | 26.56 | 26.68 | 26.21 | 26.53 | +0.30% | 40,357,100 |
| 2026-05-05 | 26.59 | 26.75 | 26.01 | 26.45 | +0.57% | 57,656,100 |
| 2026-05-04 | 26.24 | 26.51 | 26.15 | 26.30 | -0.11% | 34,583,400 |
| 2026-05-01 | 26.60 | 26.61 | 26.29 | 26.33 | -1.39% | 29,318,700 |
| 2026-04-30 | 26.39 | 26.91 | 26.28 | 26.70 | +1.68% | 39,082,900 |
| 2026-04-29 | 26.36 | 26.55 | 26.20 | 26.26 | -0.83% | 29,969,700 |
| 2026-04-28 | 27.53 | 27.58 | 26.32 | 26.48 | -1.16% | 58,079,000 |
| 2026-04-27 | 27.06 | 27.35 | 26.79 | 26.79 | -0.78% | 34,764,200 |
| 2026-04-24 | 26.69 | 27.30 | 26.58 | 27.00 | +1.24% | 42,500,200 |
| 2026-04-23 | 26.76 | 26.83 | 26.38 | 26.67 | -0.49% | 38,718,400 |
| 2026-04-22 | 27.35 | 27.39 | 26.74 | 26.80 | -1.87% | 35,246,800 |
| 2026-04-21 | 27.52 | 27.62 | 27.20 | 27.31 | -0.76% | 29,833,000 |
| 2026-04-20 | 27.59 | 27.85 | 27.51 | 27.52 | -0.15% | 25,023,000 |
| 2026-04-17 | 27.33 | 27.67 | 27.12 | 27.56 | +1.25% | 30,080,400 |
| 2026-04-16 | 27.21 | 27.48 | 27.15 | 27.22 | +0.11% | 21,905,300 |
| 2026-04-15 | 27.18 | 27.36 | 26.97 | 27.19 | +0.30% | 29,648,900 |
| 2026-04-14 | 27.20 | 27.31 | 27.08 | 27.11 | -0.84% | 24,558,900 |
| 2026-04-13 | 26.83 | 27.57 | 26.68 | 27.34 | +1.56% | 44,156,200 |
| 2026-04-10 | 27.32 | 27.36 | 26.77 | 26.92 | -1.10% | 27,882,400 |
| 2026-04-09 | 27.21 | 27.50 | 27.18 | 27.22 | -0.91% | 27,047,600 |
| 2026-04-08 | 27.25 | 27.49 | 26.97 | 27.47 | +1.37% | 33,789,100 |
| 2026-04-07 | 27.66 | 27.68 | 26.78 | 27.10 | -2.62% | 46,620,500 |
| 2026-04-06 | 28.19 | 28.23 | 27.81 | 27.83 | -1.73% | 25,169,300 |
| 2026-04-02 | 28.50 | 28.75 | 28.22 | 28.32 | -0.81% | 30,920,600 |
| 2026-04-01 | 28.27 | 28.64 | 28.04 | 28.55 | +1.67% | 44,208,500 |
| 2026-03-31 | 27.99 | 28.31 | 27.79 | 28.08 | +1.12% | 44,841,500 |
| 2026-03-30 | 27.42 | 27.82 | 27.15 | 27.77 | +2.70% | 46,696,000 |
| 2026-03-27 | 27.73 | 27.77 | 27.02 | 27.04 | -1.92% | 29,124,600 |
| 2026-03-26 | 27.25 | 27.81 | 27.24 | 27.57 | +1.06% | 28,835,000 |
| 2026-03-25 | 27.18 | 27.53 | 27.04 | 27.28 | +1.19% | 37,603,900 |
| 2026-03-24 | 26.60 | 27.13 | 26.44 | 26.96 | +0.71% | 35,605,300 |
| 2026-03-23 | 27.03 | 27.19 | 26.63 | 26.77 | -0.74% | 42,945,200 |
| 2026-03-20 | 27.41 | 27.55 | 26.80 | 26.97 | -1.61% | 66,805,700 |
| 2026-03-19 | 27.29 | 27.73 | 27.25 | 27.41 | +0.33% | 47,939,600 |
| 2026-03-18 | 27.14 | 27.38 | 26.84 | 27.32 | -0.47% | 47,478,300 |
| 2026-03-17 | 26.82 | 27.76 | 26.82 | 27.45 | +3.16% | 60,097,500 |
| 2026-03-16 | 26.70 | 26.89 | 26.52 | 26.61 | +0.11% | 28,551,500 |
| 2026-03-13 | 27.02 | 27.28 | 26.58 | 26.58 | -1.04% | 34,270,800 |
| 2026-03-12 | 27.11 | 27.12 | 26.63 | 26.86 | -1.61% | 38,542,800 |
| 2026-03-11 | 27.20 | 27.41 | 27.00 | 27.30 | +0.52% | 40,560,100 |
| 2026-03-10 | 26.82 | 27.29 | 26.52 | 27.16 | +1.31% | 42,814,602 |
| 2026-03-09 | 26.91 | 27.11 | 26.36 | 26.81 | -0.89% | 42,789,539 |
| 2026-03-06 | 26.54 | 27.13 | 26.23 | 27.05 | +1.65% | 53,181,800 |
| 2026-03-05 | 26.39 | 26.71 | 26.20 | 26.61 | -0.04% | 38,908,600 |
| 2026-03-04 | 26.77 | 26.78 | 26.35 | 26.62 | +0.15% | 30,893,500 |
| 2026-03-03 | 26.72 | 26.95 | 26.35 | 26.58 | -2.49% | 41,486,100 |
| 2026-03-02 | 27.57 | 27.61 | 27.17 | 27.26 | -1.41% | 41,321,700 |
| 2026-02-27 | 27.16 | 27.67 | 27.09 | 27.65 | +2.03% | 41,879,700 |
| 2026-02-26 | 27.26 | 27.27 | 26.87 | 27.10 | +0.04% | 30,508,300 |
| 2026-02-25 | 27.06 | 27.29 | 26.73 | 27.09 | -0.18% | 32,680,300 |
| 2026-02-24 | 27.14 | 27.42 | 27.08 | 27.14 | +0.30% | 34,686,100 |
| 2026-02-23 | 26.56 | 27.11 | 26.50 | 27.06 | +1.54% | 34,166,100 |
| 2026-02-20 | 26.71 | 26.78 | 26.36 | 26.65 | -0.78% | 44,786,900 |
| 2026-02-19 | 27.37 | 27.40 | 26.58 | 26.86 | -1.86% | 40,316,800 |
| 2026-02-18 | 27.44 | 27.48 | 27.21 | 27.37 | +0.00% | 24,779,800 |
| 2026-02-17 | 27.84 | 27.87 | 27.20 | 27.37 | -0.76% | 32,119,900 |
| 2026-02-13 | 27.60 | 27.94 | 27.55 | 27.58 | +0.40% | 36,986,700 |
| 2026-02-12 | 27.65 | 27.89 | 27.41 | 27.47 | -0.94% | 58,805,100 |
| 2026-02-11 | 27.55 | 27.94 | 27.31 | 27.73 | +0.43% | 41,699,300 |
| 2026-02-10 | 27.18 | 27.73 | 27.09 | 27.61 | +2.07% | 43,760,600 |
| 2026-02-09 | 27.18 | 27.37 | 26.79 | 27.05 | -0.62% | 49,288,200 |
| 2026-02-06 | 26.67 | 27.37 | 26.52 | 27.22 | +2.76% | 50,691,600 |
| 2026-02-05 | 26.76 | 27.19 | 26.46 | 26.49 | -1.08% | 72,650,700 |
| 2026-02-04 | 25.88 | 26.98 | 25.86 | 26.78 | +3.92% | 83,025,800 |
| 2026-02-03 | 25.36 | 26.11 | 25.26 | 25.77 | -3.34% | 91,964,900 |
| 2026-02-02 | 26.42 | 26.69 | 26.35 | 26.66 | +0.83% | 52,129,500 |
| 2026-01-30 | 26.13 | 26.47 | 25.90 | 26.44 | +1.30% | 51,599,400 |
| 2026-01-29 | 25.90 | 26.23 | 25.88 | 26.10 | +0.93% | 44,373,800 |
| 2026-01-28 | 26.27 | 26.39 | 25.76 | 25.86 | -2.42% | 44,976,700 |
| 2026-01-27 | 25.94 | 26.83 | 25.90 | 26.50 | +2.40% | 75,575,400 |
| 2026-01-26 | 25.63 | 25.92 | 25.60 | 25.88 | +0.90% | 41,441,900 |
| 2026-01-23 | 25.58 | 25.69 | 25.51 | 25.65 | -1.72% | 45,402,300 |
| 2026-01-22 | 25.90 | 26.31 | 25.75 | 26.10 | +0.81% | 49,883,900 |
| 2026-01-21 | 25.47 | 25.92 | 25.38 | 25.89 | +1.45% | 47,264,100 |
| 2026-01-20 | 25.43 | 25.65 | 25.09 | 25.52 | -0.51% | 55,425,400 |
| 2026-01-16 | 25.89 | 25.89 | 25.55 | 25.65 | -0.93% | 59,470,600 |
| 2026-01-15 | 25.55 | 25.89 | 25.25 | 25.89 | +1.21% | 55,263,200 |
| 2026-01-14 | 25.23 | 25.71 | 25.20 | 25.58 | +1.71% | 53,738,100 |
| 2026-01-13 | 25.32 | 25.39 | 24.97 | 25.15 | -0.47% | 47,656,100 |
| 2026-01-12 | 25.58 | 25.77 | 25.09 | 25.27 | -0.82% | 50,256,300 |
| 2026-01-09 | 25.34 | 25.55 | 25.23 | 25.48 | +0.75% | 34,190,200 |
| 2026-01-08 | 25.18 | 25.56 | 25.12 | 25.29 | +0.04% | 42,977,300 |
| 2026-01-07 | 25.59 | 25.81 | 25.14 | 25.28 | -0.59% | 51,395,800 |
| 2026-01-06 | 25.19 | 26.01 | 25.19 | 25.43 | +1.03% | 50,977,300 |
| 2026-01-05 | 25.20 | 25.40 | 24.95 | 25.17 | -0.04% | 52,620,900 |
| 2026-01-02 | 24.98 | 25.30 | 24.83 | 25.18 | +1.12% | 35,976,700 |
| 2025-12-31 | 24.97 | 25.02 | 24.88 | 24.90 | -0.36% | 29,409,200 |
| 2025-12-30 | 25.01 | 25.05 | 24.92 | 24.99 | -0.04% | 28,821,700 |
| 2025-12-29 | 25.05 | 25.20 | 24.97 | 25.00 | -0.36% | 33,067,700 |
| 2025-12-26 | 25.02 | 25.11 | 24.92 | 25.09 | +0.24% | 21,617,800 |
| 2025-12-24 | 24.92 | 25.14 | 24.91 | 25.03 | +0.60% | 19,328,500 |
| 2025-12-23 | 25.26 | 25.34 | 24.83 | 24.88 | -1.31% | 43,692,900 |
| 2025-12-22 | 25.20 | 25.40 | 25.13 | 25.21 | +0.08% | 38,758,900 |
| 2025-12-19 | 25.01 | 25.52 | 24.98 | 25.19 | +0.60% | 87,590,000 |
| 2025-12-18 | 25.01 | 25.23 | 24.98 | 25.04 | +0.00% | 47,062,500 |
| 2025-12-17 | 25.40 | 25.49 | 25.03 | 25.04 | -1.92% | 61,255,300 |
| 2025-12-16 | 26.44 | 26.51 | 24.92 | 25.53 | -3.41% | 111,695,500 |
| 2025-12-15 | 25.82 | 26.65 | 25.81 | 26.43 | +2.24% | 60,360,000 |
| 2025-12-12 | 25.84 | 26.04 | 25.72 | 25.85 | +0.19% | 51,599,700 |
| 2025-12-11 | 25.80 | 26.04 | 25.61 | 25.80 | +0.08% | 35,570,200 |
| 2025-12-10 | 25.49 | 25.79 | 25.22 | 25.78 | +1.78% | 43,635,400 |
| 2025-12-09 | 26.00 | 26.13 | 25.13 | 25.33 | -1.71% | 43,483,800 |
| 2025-12-08 | 26.04 | 26.19 | 25.76 | 25.77 | -1.00% | 45,209,300 |
| 2025-12-05 | 25.77 | 26.12 | 25.64 | 26.03 | +1.28% | 47,443,700 |
| 2025-12-04 | 25.63 | 25.74 | 25.35 | 25.70 | +0.51% | 35,454,000 |
| 2025-12-03 | 25.32 | 25.89 | 25.30 | 25.57 | +1.67% | 56,121,200 |
| 2025-12-02 | 25.32 | 25.32 | 25.04 | 25.15 | -0.47% | 43,827,000 |
| 2025-12-01 | 25.76 | 25.94 | 25.23 | 25.27 | -1.83% | 53,198,600 |
| 2025-11-28 | 25.85 | 25.86 | 25.66 | 25.74 | +0.12% | 22,627,600 |
| 2025-11-26 | 25.70 | 25.81 | 25.58 | 25.71 | -0.04% | 33,461,000 |
| 2025-11-25 | 25.37 | 25.97 | 25.36 | 25.72 | +1.98% | 39,130,300 |
| 2025-11-24 | 25.11 | 25.47 | 25.05 | 25.22 | +0.72% | 63,074,900 |
| 2025-11-21 | 24.59 | 25.52 | 24.59 | 25.04 | +2.62% | 73,079,400 |
| 2025-11-20 | 24.89 | 25.00 | 24.28 | 24.40 | -1.93% | 51,983,200 |
| 2025-11-19 | 25.35 | 25.50 | 24.72 | 24.88 | -2.24% | 62,000,200 |
| 2025-11-18 | 25.05 | 25.51 | 24.98 | 25.45 | +1.48% | 66,511,800 |
| 2025-11-17 | 25.11 | 25.57 | 24.95 | 25.08 | +0.08% | 88,042,200 |
| 2025-11-14 | 25.67 | 25.77 | 24.97 | 25.06 | -2.83% | 96,507,600 |
| 2025-11-13 | 25.94 | 26.48 | 25.67 | 25.79 | -0.31% | 123,083,100 |
| 2025-11-12 | 25.40 | 25.95 | 25.25 | 25.87 | +1.41% | 96,008,000 |
| 2025-11-11 | 24.49 | 25.51 | 24.44 | 25.51 | +4.59% | 139,673,800 |
| 2025-11-10 | 24.66 | 24.89 | 23.91 | 24.39 | -0.16% | 148,958,600 |
| 2025-11-07 | 24.33 | 24.63 | 24.11 | 24.43 | -1.69% | 117,794,500 |
| 2025-11-06 | 24.75 | 25.13 | 24.54 | 24.85 | +0.98% | 124,137,200 |
| 2025-11-05 | 24.38 | 24.67 | 24.16 | 24.61 | +1.28% | 107,240,900 |
| 2025-11-04 | 24.39 | 25.20 | 24.20 | 24.30 | -1.46% | 166,162,000 |
| 2025-11-03 | 24.59 | 24.75 | 24.41 | 24.66 | +0.04% | 140,871,300 |
| 2025-10-31 | 24.28 | 24.73 | 24.16 | 24.65 | +1.48% | 132,697,400 |
| 2025-10-30 | 24.31 | 24.70 | 24.15 | 24.29 | +0.00% | 157,478,000 |
| 2025-10-29 | 24.53 | 24.63 | 24.23 | 24.29 | -0.86% | 65,438,400 |
| 2025-10-28 | 24.78 | 24.78 | 24.38 | 24.50 | -1.09% | 50,152,400 |
| 2025-10-27 | 24.74 | 24.80 | 24.63 | 24.77 | +0.04% | 34,974,900 |
| 2025-10-24 | 24.70 | 24.83 | 24.68 | 24.76 | +0.36% | 27,429,200 |
| 2025-10-23 | 24.76 | 24.78 | 24.51 | 24.67 | -0.20% | 34,219,900 |
| 2025-10-22 | 24.79 | 24.93 | 24.62 | 24.72 | -0.52% | 48,662,900 |
| 2025-10-21 | 24.72 | 24.96 | 24.60 | 24.85 | +0.65% | 40,726,900 |
| 2025-10-20 | 24.57 | 24.73 | 24.51 | 24.69 | +0.73% | 35,856,800 |
| 2025-10-17 | 24.20 | 24.53 | 24.16 | 24.51 | +1.16% | 40,101,900 |
| 2025-10-16 | 24.44 | 24.61 | 24.21 | 24.23 | -0.66% | 44,390,000 |
| 2025-10-15 | 24.49 | 24.58 | 24.21 | 24.39 | -0.53% | 47,729,800 |
| 2025-10-14 | 24.65 | 24.79 | 24.48 | 24.52 | -0.85% | 42,277,000 |
| 2025-10-13 | 24.84 | 24.95 | 24.61 | 24.73 | -0.20% | 45,356,600 |
| 2025-10-10 | 25.26 | 25.42 | 24.62 | 24.78 | -1.82% | 64,963,900 |
| 2025-10-09 | 25.78 | 25.90 | 25.21 | 25.24 | -1.71% | 47,278,700 |
| 2025-10-08 | 26.42 | 26.50 | 25.63 | 25.68 | -2.25% | 48,693,300 |
| 2025-10-07 | 26.42 | 26.58 | 26.05 | 26.27 | -0.61% | 47,744,200 |
| 2025-10-06 | 27.27 | 27.36 | 26.39 | 26.43 | -3.43% | 62,945,600 |
| 2025-10-03 | 27.20 | 27.69 | 27.04 | 27.37 | +1.07% | 70,524,000 |
| 2025-10-02 | 26.93 | 27.17 | 26.62 | 27.08 | -0.48% | 69,684,100 |
| 2025-10-01 | 25.97 | 27.45 | 25.58 | 27.21 | +6.79% | 150,879,900 |
| 2025-09-30 | 23.85 | 25.63 | 23.81 | 25.48 | +6.83% | 164,867,300 |
| 2025-09-29 | 23.79 | 23.86 | 23.64 | 23.85 | +0.38% | 39,184,300 |
| 2025-09-26 | 23.73 | 23.81 | 23.61 | 23.76 | +0.68% | 33,374,500 |
| 2025-09-25 | 24.09 | 24.15 | 23.58 | 23.60 | -2.03% | 56,738,300 |
| 2025-09-24 | 24.17 | 24.18 | 23.98 | 24.09 | -0.17% | 39,669,400 |
| 2025-09-23 | 24.10 | 24.36 | 24.05 | 24.13 | +0.37% | 38,955,200 |
| 2025-09-22 | 24.28 | 24.80 | 24.03 | 24.04 | +0.04% | 67,863,300 |
| 2025-09-19 | 24.25 | 24.25 | 23.82 | 24.03 | -0.50% | 86,577,600 |
| 2025-09-18 | 24.05 | 24.24 | 23.96 | 24.15 | +0.42% | 34,419,000 |
| 2025-09-17 | 23.98 | 24.39 | 23.90 | 24.05 | +0.63% | 46,351,600 |
| 2025-09-16 | 23.96 | 24.22 | 23.87 | 23.90 | -0.29% | 57,010,800 |
| 2025-09-15 | 23.99 | 24.12 | 23.68 | 23.97 | +0.42% | 50,760,200 |
| 2025-09-12 | 24.81 | 24.84 | 23.84 | 23.87 | -3.98% | 81,378,200 |
| 2025-09-11 | 24.60 | 24.86 | 24.54 | 24.86 | +1.18% | 36,784,100 |
| 2025-09-10 | 24.64 | 24.65 | 24.45 | 24.57 | -0.57% | 32,975,900 |
| 2025-09-09 | 24.55 | 24.79 | 24.51 | 24.71 | +0.65% | 32,751,300 |
| 2025-09-08 | 24.90 | 24.97 | 24.31 | 24.55 | -1.33% | 49,242,900 |
| 2025-09-05 | 24.57 | 24.89 | 24.51 | 24.88 | +1.39% | 34,613,200 |
| 2025-09-04 | 24.78 | 24.78 | 24.35 | 24.54 | -1.01% | 41,695,500 |
| 2025-09-03 | 24.88 | 25.12 | 24.72 | 24.79 | -0.76% | 30,957,600 |
| 2025-09-02 | 24.73 | 25.07 | 24.71 | 24.98 | +0.89% | 44,725,000 |
| 2025-08-29 | 24.68 | 24.88 | 24.51 | 24.76 | +0.65% | 37,030,000 |
| 2025-08-28 | 25.07 | 25.07 | 24.51 | 24.60 | -1.87% | 44,306,800 |
| 2025-08-27 | 25.01 | 25.17 | 24.85 | 25.07 | +0.60% | 31,840,300 |
| 2025-08-26 | 25.14 | 25.24 | 24.87 | 24.92 | -0.88% | 43,938,700 |
| 2025-08-25 | 25.88 | 25.89 | 25.11 | 25.14 | -2.86% | 32,684,200 |
| 2025-08-22 | 25.90 | 26.11 | 25.76 | 25.88 | +0.54% | 34,560,500 |
| 2025-08-21 | 25.41 | 25.89 | 25.37 | 25.74 | +1.42% | 37,068,100 |
| 2025-08-20 | 25.39 | 25.69 | 25.34 | 25.38 | +0.24% | 38,111,000 |
| 2025-08-19 | 25.14 | 25.43 | 25.10 | 25.32 | +1.00% | 29,170,500 |
| 2025-08-18 | 25.14 | 25.23 | 25.01 | 25.07 | -0.28% | 35,623,300 |
| 2025-08-15 | 25.22 | 25.30 | 24.97 | 25.14 | +0.12% | 31,844,800 |
| 2025-08-14 | 25.09 | 25.18 | 24.82 | 25.11 | -0.20% | 32,514,000 |
| 2025-08-13 | 24.75 | 25.20 | 24.74 | 25.16 | +2.07% | 40,176,500 |
| 2025-08-12 | 24.66 | 24.77 | 24.47 | 24.65 | +0.28% | 34,402,700 |
| 2025-08-11 | 24.60 | 24.92 | 24.53 | 24.58 | +0.00% | 38,115,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+1.36%). Worst month: Apr (-5.13%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Pfizer Inc's (PFE) latest close?
26.76 on 2026-08-07, from the Closelook data lake's daily price record.
What is PFE's 52-week high and low?
28.75 high and 23.58 low over the trailing 52 weeks, as of 2026-08-07.
What is Pfizer Inc's strongest and weakest month historically?
Historically, PFE's strongest calendar month has been Mar (average +1.36%) and its weakest Apr (average -5.13%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.