MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PFE — Pfizer Inc.
NYSEPfizer Inc.
$28.00
+0.50(+1.82%)
- O
- 27.62
- H
- 28.17
- L
- 27.55
- V
- 30.11M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.00
Period Return+22.16%
Period High$29.21
Period Low$21.97
Avg Daily Volume46.10M
Total Trading Days365
PFE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.62 | $28.17 | $27.55 | $28.00 | +$0.50 | +1.82% | 30,105,358 | $27.99 | $27.55 $28.17 |
| Oct 6, 2026 | $27.48 | $27.71 | $27.20 | $27.50 | +$0.09 | +0.33% | 24,093,263 | $27.46 | $27.20 $27.71 |
| Oct 5, 2026 | $27.65 | $27.72 | $27.12 | $27.41 | $-0.39 | -1.40% | 33,005,432 | $27.40 | $27.12 $27.72 |
| Oct 2, 2026 | $28.15 | $28.16 | $27.44 | $27.80 | $-0.32 | -1.14% | 35,007,894 | $27.75 | $27.44 $28.16 |
| Oct 1, 2026 | $28.45 | $28.59 | $28.08 | $28.12 | $-0.40 | -1.40% | 30,494,158 | $28.24 | $28.08 $28.59 |
| Sep 30, 2026 | $28.79 | $28.95 | $28.52 | $28.52 | $-0.20 | -0.70% | 33,638,991 | $28.67 | $28.52 $28.95 |
| Sep 29, 2026 | $28.60 | $28.76 | $28.26 | $28.72 | +$0.00 | +0.00% | 33,309,392 | $28.56 | $28.26 $28.76 |
| Sep 28, 2026 | $28.62 | $28.87 | $28.39 | $28.72 | +$0.05 | +0.17% | 24,950,465 | $28.67 | $28.39 $28.87 |
| Sep 25, 2026 | $28.45 | $28.69 | $28.17 | $28.67 | +$0.26 | +0.92% | 27,763,664 | $28.49 | $28.17 $28.69 |
| Sep 24, 2026 | $28.20 | $28.85 | $28.20 | $28.41 | +$0.23 | +0.82% | 34,774,742 | $28.52 | $28.20 $28.85 |
| Sep 23, 2026 | $27.96 | $28.23 | $27.84 | $28.18 | +$0.25 | +0.90% | 33,812,864 | $28.08 | $27.84 $28.23 |
| Sep 22, 2026 | $27.74 | $28.00 | $27.49 | $27.93 | +$0.19 | +0.68% | 26,669,293 | $27.85 | $27.49 $28.00 |
| Sep 21, 2026 | $27.65 | $27.92 | $27.53 | $27.74 | +$0.08 | +0.29% | 28,776,627 | $27.71 | $27.53 $27.92 |
| Sep 18, 2026 | $27.64 | $27.66 | $27.34 | $27.66 | +$0.02 | +0.07% | 75,593,388 | $27.61 | $27.34 $27.66 |
| Sep 17, 2026 | $27.62 | $27.81 | $27.55 | $27.64 | +$0.18 | +0.66% | 29,013,809 | $27.66 | $27.55 $27.81 |
| Sep 16, 2026 | $27.64 | $27.69 | $27.36 | $27.46 | $-0.09 | -0.33% | 26,046,034 | $27.48 | $27.36 $27.69 |
| Sep 15, 2026 | $27.62 | $27.66 | $27.25 | $27.55 | $-0.17 | -0.61% | 38,245,199 | $27.51 | $27.25 $27.66 |
| Sep 14, 2026 | $28.08 | $28.19 | $27.69 | $27.72 | +$0.00 | +0.00% | 27,337,850 | $27.78 | $27.69 $28.19 |
| Sep 11, 2026 | $27.80 | $27.85 | $27.42 | $27.72 | +$0.07 | +0.25% | 25,557,286 | $27.60 | $27.42 $27.85 |
| Sep 10, 2026 | $27.69 | $27.75 | $27.40 | $27.65 | $-0.13 | -0.47% | 28,813,565 | $27.56 | $27.40 $27.75 |
| Sep 9, 2026 | $27.76 | $27.98 | $27.57 | $27.78 | $-0.01 | -0.04% | 29,135,330 | $27.83 | $27.57 $27.98 |
| Sep 8, 2026 | $28.02 | $28.15 | $27.72 | $27.79 | $-0.66 | -2.32% | 31,772,942 | $27.89 | $27.72 $28.15 |
| Sep 4, 2026 | $28.58 | $28.69 | $28.38 | $28.45 | $-0.36 | -1.25% | 23,791,956 | $28.49 | $28.38 $28.69 |
| Sep 3, 2026 | $29.09 | $29.21 | $28.44 | $28.81 | $-0.21 | -0.72% | 26,724,291 | $28.77 | $28.44 $29.21 |
| Sep 2, 2026 | $28.79 | $29.09 | $28.71 | $29.02 | +$0.47 | +1.65% | 39,024,653 | $28.94 | $28.71 $29.09 |
| Sep 1, 2026 | $28.82 | $29.09 | $28.47 | $28.55 | +$0.09 | +0.32% | 42,565,358 | $28.64 | $28.47 $29.09 |
| Aug 31, 2026 | $27.85 | $28.70 | $27.64 | $28.46 | +$0.50 | +1.79% | 45,942,669 | $28.38 | $27.64 $28.70 |
| Aug 28, 2026 | $28.00 | $28.02 | $27.77 | $27.96 | $-0.06 | -0.21% | 27,183,853 | $27.92 | $27.77 $28.02 |
| Aug 27, 2026 | $27.97 | $28.18 | $27.83 | $28.02 | $-0.28 | -0.99% | 31,174,427 | $28.02 | $27.83 $28.18 |
| Aug 26, 2026 | $28.44 | $28.50 | $28.15 | $28.30 | $-0.27 | -0.95% | 35,069,970 | $28.33 | $28.15 $28.50 |