Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Pfizer Inc (PFE)
Pfizer Inc (PFE) Historical

PFE Pfizer Inc

30.68

0.50 (1.66%)

Jul 26 2024 - Closed

Delayed by 15 minutes

PFE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	30.77	0.59	1.95%	30.08	30.88	30.01	35,581,113
Jul 25 2024	30.18	0.20	0.67%	29.97	30.93	29.97	42,375,283
Jul 24 2024	29.98	0.48	1.63%	29.50	29.99	29.31	29,519,641
Jul 23 2024	29.50	-0.10	-0.34%	29.63	29.64	29.33	25,511,106
Jul 22 2024	29.60	-0.37	-1.23%	30.11	30.23	29.38	46,435,462
Jul 19 2024	29.97	0.26	0.88%	29.89	30.00	29.5501	29,989,745
Jul 18 2024	29.71	-0.32	-1.07%	30.01	30.69	29.6303	47,246,707
Jul 17 2024	30.03	0.53	1.80%	29.40	30.30	29.31	45,314,915
Jul 16 2024	29.50	0.40	1.37%	29.20	29.56	29.12	26,844,944
Jul 15 2024	29.10	0.18	0.62%	29.07	29.27	28.83	30,511,424
Jul 12 2024	28.92	0.26	0.91%	28.88	29.14	28.79	28,385,398
Jul 11 2024	28.66	0.31	1.09%	28.83	29.23	28.42	47,276,996
Jul 10 2024	28.35	0.63	2.27%	27.83	28.41	27.80	29,773,968
Jul 09 2024	27.72	-0.21	-0.75%	27.88	27.94	27.295	36,869,699
Jul 08 2024	27.93	-0.12	-0.43%	28.09	28.12	27.79	25,625,805
Jul 05 2024	28.05	0.35	1.26%	27.76	28.09	27.67	17,254,771
Jul 03 2024	27.70	-0.13	-0.47%	27.88	28.05	27.615	15,180,090
Jul 02 2024	27.83	-0.39	-1.38%	28.20	28.28	27.69	21,938,136
Jul 01 2024	28.22	0.42	1.51%	27.95	28.63	27.94	26,201,681
Jun 28 2024	27.80	0.00	0.00%	27.80	27.80	27.80	0
Jun 27 2024	27.80	0.38	1.39%	27.38	27.83	27.07	28,377,419
Jun 26 2024	27.42	-0.57	-2.04%	27.91	27.93	27.07	30,712,039
Jun 25 2024	27.99	-0.37	-1.30%	28.43	28.45	27.93	26,292,748
Jun 24 2024	28.36	0.62	2.24%	27.95	28.405	27.73	35,402,038
Jun 21 2024	27.74	0.00	0.00%	27.75	27.89	27.56	53,122,716
Jun 20 2024	27.74	0.33	1.20%	27.23	27.96	27.15	29,736,689
Jun 18 2024	27.41	0.43	1.59%	26.99	27.46	26.95	29,806,329
Jun 17 2024	26.98	-0.55	-2.00%	27.40	27.4758	26.87	32,169,136
Jun 14 2024	27.53	-0.12	-0.43%	27.74	28.22	27.43	29,467,840
Jun 13 2024	27.65	-0.01	-0.04%	27.50	27.72	27.20	33,906,993
Jun 12 2024	27.66	-0.37	-1.32%	28.16	28.2299	27.56	32,471,091
Jun 11 2024	28.03	-0.04	-0.14%	27.99	28.33	27.89	29,561,369
Jun 10 2024	28.07	-0.51	-1.78%	28.35	28.35	27.63	36,979,397
Jun 07 2024	28.58	-0.22	-0.76%	28.76	29.05	28.55	27,429,061
Jun 06 2024	28.80	-0.75	-2.54%	29.39	29.54	28.79	35,340,416
Jun 05 2024	29.55	0.06	0.20%	29.55	29.62	29.17	27,335,605
Jun 04 2024	29.49	0.18	0.61%	29.30	29.73	29.17	46,277,067
Jun 03 2024	29.31	0.65	2.27%	28.60	29.53	28.60	38,133,455
May 31 2024	28.66	0.46	1.63%	28.34	28.75	28.235	78,244,950
May 30 2024	28.20	0.38	1.37%	27.92	28.20	27.785	23,251,742
May 29 2024	27.82	-0.48	-1.70%	28.16	28.17	27.69	24,199,022
May 28 2024	28.30	-0.58	-2.01%	28.79	28.88	28.13	32,318,902
May 24 2024	28.88	0.19	0.66%	28.67	28.99	28.55	22,578,270
May 23 2024	28.69	-0.91	-3.07%	29.47	29.47	28.67	41,965,167
May 22 2024	29.60	1.04	3.64%	28.47	29.63	28.415	46,911,228
May 21 2024	28.56	0.03	0.11%	28.48	28.67	28.32	28,084,321
May 20 2024	28.53	-0.11	-0.38%	28.66	28.71	28.46	22,502,462
May 17 2024	28.64	-0.28	-0.97%	28.895	28.91	28.51	26,131,050
May 16 2024	28.92	0.10	0.35%	28.88	29.03	28.67	40,083,452
May 15 2024	28.82	0.44	1.55%	28.49	28.985	28.48	38,363,208
May 14 2024	28.38	-0.06	-0.21%	28.50	28.68	28.19	23,933,294
May 13 2024	28.44	0.43	1.54%	28.19	28.65	28.15	39,599,388
May 10 2024	28.01	-0.17	-0.60%	28.24	28.28	27.92	25,824,116
May 09 2024	28.18	-0.09	-0.32%	27.77	28.25	27.32	47,816,255
May 08 2024	28.27	0.50	1.80%	27.70	28.34	27.52	39,014,727
May 07 2024	27.77	-0.39	-1.38%	28.31	28.49	27.40	65,401,905
May 06 2024	28.16	0.35	1.26%	27.94	28.325	27.94	59,847,994
May 03 2024	27.81	0.11	0.40%	27.86	27.905	27.52	60,536,884
May 02 2024	27.70	0.52	1.91%	27.21	27.94	27.12	70,049,438
May 01 2024	27.18	1.56	6.09%	26.3295	27.45	26.02	97,474,610
Apr 30 2024	25.62	-0.02	-0.08%	25.67	25.83	25.585	37,943,121
Apr 29 2024	25.64	0.24	0.94%	25.58	25.85	25.54	41,602,147

TransCode Therapeutics

Delayed Upgrade Clock