| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $23.73 | $25.50 | $23.21 | $25.15 | 796,550,239 |
June 2026 | $25.45 | $26.03 | $23.21 | $23.67 | 996,255,700 |
May 2026 | $25.72 | $26.08 | $24.76 | $25.73 | 715,444,100 |
April 2026 | $27.33 | $27.80 | $25.33 | $25.81 | 719,204,900 |
March 2026 | $26.66 | $27.37 | $25.33 | $27.15 | 921,293,600 |
February 2026 | $25.54 | $27.01 | $24.42 | $26.73 | 896,926,300 |
January 2026 | $23.75 | $25.94 | $23.61 | $25.56 | 990,465,400 |
December 2025 | $24.50 | $25.34 | $23.61 | $23.68 | 1,038,202,900 |
November 2025 | $22.98 | $25.18 | $22.58 | $24.48 | 1,760,347,600 |
October 2025 | $24.27 | $25.88 | $22.57 | $23.03 | 1,410,205,800 |
September 2025 | $23.11 | $23.95 | $22.03 | $23.81 | 1,100,895,200 |
August 2025 | $21.77 | $24.40 | $21.60 | $23.14 | 911,246,200 |
July 2025 | $22.30 | $23.93 | $21.62 | $21.76 | 883,499,900 |
June 2025 | $21.62 | $22.92 | $21.18 | $22.27 | 750,552,000 |
May 2025 | $21.90 | $21.93 | $20.18 | $21.58 | 962,073,700 |
April 2025 | $22.80 | $22.85 | $18.86 | $22.00 | 1,215,932,100 |
March 2025 | $23.77 | $24.55 | $22.18 | $22.84 | 1,211,689,800 |
February 2025 | $23.71 | $24.37 | $22.69 | $23.82 | 789,050,100 |
January 2025 | $23.72 | $24.45 | $22.92 | $23.91 | 718,268,600 |
December 2024 | $23.12 | $23.81 | $22.22 | $23.53 | 906,524,100 |
November 2024 | $24.87 | $24.92 | $21.71 | $23.24 | 1,024,980,800 |
October 2024 | $25.37 | $26.57 | $24.48 | $24.71 | 785,354,000 |
September 2024 | $25.02 | $26.50 | $24.57 | $25.27 | 600,228,100 |
August 2024 | $26.82 | $27.35 | $24.32 | $25.33 | 613,665,800 |
July 2024 | $24.07 | $27.54 | $23.51 | $26.67 | 781,039,500 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.