Pfizer (0Q1N) Historical Prices

37 Followers

Time Period

Events

GB:0Q1N historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	29.55	29.77	28.94	28.95	28.95	-1.26%	49,581	0.46
Nov 11, 2026	29.17	29.52	28.95	29.32	29.32	+0.34%	42,847	0.39
Nov 10, 2026	29.31	29.48	28.95	29.22	29.22	-0.41%	53,777	0.49
Nov 09, 2026	29.50	29.78	28.99	29.47	29.47	+0.44%	61,827	0.57
Nov 06, 2026	29.88	29.95	28.53	29.34	29.34	-2.13%	95,563	0.87
Nov 05, 2026	30.74	31.44	30.34	30.41	29.98	-0.69%	178,519	1.63
Nov 04, 2026	30.10	30.83	29.89	30.62	30.19	+0.82%	157,567	1.44
Nov 03, 2026	31.10	31.45	30.24	30.37	29.94	-1.72%	136,976	1.25
Nov 02, 2026	30.52	30.92	30.19	30.90	30.46	+1.45%	183,746	1.69
Oct 30, 2026	30.15	30.65	30.05	30.46	30.03	+2.25%	177,117	1.63
Oct 29, 2026	29.60	30.15	29.56	29.79	29.37	+1.81%	67,697	0.62
Oct 28, 2026	29.62	29.85	29.22	29.26	28.85	-1.40%	48,799	0.44
Oct 27, 2026	29.55	29.95	29.34	29.68	29.26	-0.29%	50,843	0.46
Oct 26, 2026	30.01	30.44	29.72	29.76	29.34	-0.87%	87,188	0.78
Oct 23, 2026	29.90	30.42	29.82	30.02	29.60	-0.79%	93,447	0.81
Oct 22, 2026	29.90	30.36	29.68	30.26	29.83	+1.85%	135,653	1.16
Oct 21, 2026	29.80	30.10	29.69	29.71	29.29	-1.69%	109,360	0.94
Oct 20, 2026	29.44	30.25	29.09	30.22	29.79	+2.54%	134,692	1.17
Oct 19, 2026	29.50	29.75	29.26	29.47	29.05	-0.10%	104,696	0.91
Oct 16, 2026	29.40	29.75	29.32	29.50	29.08	-0.57%	112,297	0.97
Oct 15, 2026	29.28	29.88	29.28	29.67	29.25	+1.09%	155,984	1.37
Oct 14, 2026	28.44	29.49	28.35	29.35	28.93	+3.67%	358,004	3.25
Oct 13, 2026	28.41	28.73	28.13	28.31	27.91	-0.32%	77,701	0.70
Oct 12, 2026	28.25	28.50	28.00	28.40	28.00	+0.67%	47,386	0.42
Oct 09, 2026	27.85	28.25	27.60	28.21	27.81	+1.53%	46,586	0.41
Oct 08, 2026	28.04	28.15	27.48	27.79	27.39	-0.98%	81,274	0.71
Oct 07, 2026	27.31	28.17	27.31	28.06	27.66	+2.63%	122,479	1.07
Oct 06, 2026	27.45	27.84	27.20	27.34	26.95	-0.10%	49,637	0.43
Oct 05, 2026	27.85	28.00	27.13	27.37	26.98	-0.62%	67,354	0.58
Oct 02, 2026	28.35	28.35	27.44	27.54	27.15	-2.17%	104,362	0.89
Oct 01, 2026	28.61	29.90	28.11	28.15	27.75	-2.32%	143,984	1.21
Sep 30, 2026	28.74	28.94	28.55	28.82	28.41	+0.69%	90,604	0.77
Sep 29, 2026	28.69	28.93	28.26	28.62	28.22	-0.48%	90,356	0.76
Sep 28, 2026	28.61	28.82	28.39	28.76	28.35	+1.27%	82,789	0.69
Sep 25, 2026	28.02	28.51	28.02	28.40	28.00	-0.14%	52,112	0.43
Sep 24, 2026	28.22	28.85	28.03	28.44	28.04	+1.06%	109,388	0.90
Sep 23, 2026	28.00	28.23	27.60	28.14	27.74	+0.97%	75,449	0.62
Sep 22, 2026	27.79	27.99	27.50	27.87	27.48	-0.07%	57,881	0.47
Sep 21, 2026	27.51	27.89	27.35	27.89	27.50	+1.31%	58,956	0.48
Sep 18, 2026	27.61	27.85	27.34	27.53	27.14	-0.52%	42,528	0.34
Sep 17, 2026	27.47	27.81	27.40	27.68	27.28	+0.56%	27,337	0.22
Sep 16, 2026	27.55	27.69	27.42	27.52	27.13	0.00%	38,156	0.31
Sep 15, 2026	27.52	27.70	27.25	27.52	27.13	-0.79%	57,848	0.46
Sep 14, 2026	27.78	28.20	27.55	27.74	27.35	+0.58%	64,222	0.51
Sep 11, 2026	27.63	27.85	27.39	27.58	27.19	+0.33%	25,552	0.20
Sep 10, 2026	28.05	28.05	27.40	27.49	27.10	-1.47%	54,384	0.43
Sep 09, 2026	27.81	27.94	27.57	27.90	27.51	-0.29%	31,537	0.25
Sep 08, 2026	28.39	28.70	27.71	27.98	27.58	-1.89%	145,025	1.14
Sep 07, 2026	28.52	28.85	28.38	28.52	28.12	0.00%	0	0.00
Sep 04, 2026	28.80	28.85	28.38	28.52	28.12	-1.15%	66,040	0.51

Pfizer historical prices

Pfizer (0Q1N) Historical Prices

Become an Expert with TipRanks Premium