Pfizer Inc. (PFE) NYSE

28.08

+0.31(+1.12%)

Updated at March 31 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 31, 2026	27.99	28.08	28.08	28.31	27.79	43.43M
March 30, 2026	27.42	27.77	27.77	27.82	27.15	45.95M
March 27, 2026	27.73	27.04	27.04	27.77	27.02	29.01M
March 26, 2026	27.25	27.57	27.57	27.81	27.24	28.79M
March 25, 2026	27.18	27.28	27.28	27.53	27.04	33.92M
March 24, 2026	26.6	26.96	26.96	27.13	26.44	34.58M
March 23, 2026	27.03	26.77	26.77	27.19	26.63	42.92M
March 20, 2026	27.41	26.97	26.97	27.55	26.8	66.75M
March 19, 2026	27.29	27.41	27.41	27.73	27.25	47.91M
March 18, 2026	27.14	27.32	27.32	27.38	26.84	47.45M
March 17, 2026	26.82	27.45	27.45	27.76	26.82	60.07M
March 16, 2026	26.7	26.61	26.61	26.89	26.52	27.58M
March 13, 2026	27.02	26.58	26.58	27.28	26.58	34.23M
March 12, 2026	27.11	26.86	26.86	27.12	26.63	38.46M
March 11, 2026	27.2	27.3	27.3	27.41	27	40.49M
March 10, 2026	26.82	27.16	27.16	27.29	26.52	42.72M
March 09, 2026	26.91	26.81	26.81	27.11	26.36	42.56M
March 06, 2026	26.54	27.05	27.05	27.13	26.23	53.18M
March 05, 2026	26.39	26.61	26.61	26.71	26.2	38.91M
March 04, 2026	26.66	26.62	26.62	26.78	26.35	26.04M
March 03, 2026	26.72	26.58	26.58	26.95	26.35	33.9M
March 02, 2026	27.57	27.26	27.26	27.61	27.17	41.32M
February 27, 2026	27.16	27.65	27.65	27.67	27.09	41.88M
February 26, 2026	27.26	27.1	27.1	27.27	26.87	30.51M
February 25, 2026	27.06	27.09	27.09	27.29	26.73	32.68M
February 24, 2026	27.14	27.14	27.14	27.42	27.08	34.69M
February 23, 2026	26.56	27.06	27.06	27.11	26.5	34.17M
February 20, 2026	26.71	26.65	0	26.78	26.36	44.79M
February 19, 2026	27.37	26.86	0	27.4	26.58	40.32M
February 18, 2026	27.44	27.37	0	27.48	27.21	24.78M
February 17, 2026	27.84	27.37	0	27.87	27.2	32.12M
February 13, 2026	27.6	27.58	0	27.94	27.55	36.99M
February 12, 2026	27.65	27.47	0	27.89	27.41	58.81M
February 11, 2026	27.55	27.73	0	27.94	27.31	41.7M
February 10, 2026	27.18	27.61	0	27.73	27.09	43.76M
February 09, 2026	27.18	27.05	0	27.37	26.79	49.29M
February 06, 2026	26.67	27.22	0	27.37	26.52	50.69M
February 05, 2026	26.76	26.49	0	27.19	26.46	72.65M
February 04, 2026	25.88	26.78	0	26.98	25.86	83.03M
February 03, 2026	25.36	25.77	0	26.11	25.26	91.96M
February 02, 2026	26.42	26.66	0	26.69	26.35	52.13M
January 30, 2026	26.13	26.44	0	26.47	25.9	51.6M
January 29, 2026	25.9	26.1	0	26.23	25.88	44.37M
January 28, 2026	26.27	25.86	0	26.39	25.76	44.98M
January 27, 2026	25.94	26.5	0	26.83	25.9	75.58M
January 26, 2026	25.63	25.88	0	25.92	25.6	41.44M
January 23, 2026	25.58	25.65	0	25.69	25.51	45.4M
January 22, 2026	25.9	26.1	0	26.31	25.75	49.88M
January 21, 2026	25.47	25.89	0	25.92	25.38	47.26M
January 20, 2026	25.43	25.52	0	25.65	25.09	55.43M
January 16, 2026	25.89	25.65	0	25.89	25.55	59.47M
January 15, 2026	25.55	25.89	0	25.89	25.25	55.26M
January 14, 2026	25.23	25.58	0	25.71	25.2	53.74M
January 13, 2026	25.32	25.15	0	25.39	24.97	47.66M
January 12, 2026	25.58	25.27	0	25.77	25.09	50.26M
January 09, 2026	25.34	25.48	0	25.55	25.23	34.19M
January 08, 2026	25.18	25.29	0	25.56	25.12	42.98M
January 07, 2026	25.59	25.28	0	25.81	25.14	51.4M
January 06, 2026	25.19	25.43	0	26.01	25.19	50.98M
January 05, 2026	25.2	25.17	0	25.4	24.95	52.62M