Want to see IN:PFIZER full AI Analyst Report?
PFIZER LIMITED (PFIZER) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,767.85 | 3,775.40 | 3,672.30 | 3,687.05 | 3,687.05 | -1.95% | 1,500 | 0.11 |
| Oct 29, 2026 | 3,750.05 | 3,798.00 | 3,739.60 | 3,760.40 | 3,760.40 | +0.95% | 649 | 0.05 |
| Oct 28, 2026 | 3,673.05 | 3,755.75 | 3,673.05 | 3,724.90 | 3,724.90 | +0.38% | 1,045 | 0.08 |
| Oct 27, 2026 | 3,702.80 | 3,717.00 | 3,633.75 | 3,710.70 | 3,710.70 | +0.59% | 1,149 | 0.08 |
| Oct 26, 2026 | 3,642.90 | 3,713.25 | 3,600.00 | 3,688.80 | 3,688.80 | +2.17% | 1,010 | 0.07 |
| Oct 23, 2026 | 3,695.50 | 3,700.00 | 3,590.00 | 3,610.35 | 3,610.35 | -2.15% | 2,523 | 0.18 |
| Oct 22, 2026 | 3,764.95 | 3,765.00 | 3,676.00 | 3,689.65 | 3,689.65 | -1.93% | 178,712 | 16.30 |
| Oct 21, 2026 | 3,804.75 | 3,804.75 | 3,740.00 | 3,762.30 | 3,762.30 | -1.18% | 464 | 0.04 |
| Oct 20, 2026 | 3,807.20 | 3,838.00 | 3,801.35 | 3,807.20 | 3,807.20 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3,814.95 | 3,838.00 | 3,801.35 | 3,807.20 | 3,807.20 | -0.33% | 1,555 | 0.14 |
| Oct 16, 2026 | 3,846.45 | 3,846.45 | 3,744.25 | 3,819.95 | 3,819.95 | +0.30% | 3,245 | 0.30 |
| Oct 15, 2026 | 3,924.80 | 3,925.80 | 3,801.00 | 3,808.70 | 3,808.70 | -2.96% | 1,399 | 0.13 |
| Oct 14, 2026 | 4,037.65 | 4,040.95 | 3,904.50 | 3,924.80 | 3,924.80 | -3.23% | 2,276 | 0.21 |
| Oct 13, 2026 | 3,876.80 | 4,110.00 | 3,785.15 | 4,055.70 | 4,055.70 | +4.61% | 7,337 | 0.67 |
| Oct 12, 2026 | 3,814.60 | 3,893.60 | 3,798.50 | 3,876.80 | 3,876.80 | +1.72% | 795 | 0.07 |
| Oct 09, 2026 | 3,799.95 | 3,818.00 | 3,740.00 | 3,811.25 | 3,811.25 | +1.65% | 1,074 | 0.10 |
| Oct 08, 2026 | 3,824.95 | 3,824.95 | 3,732.00 | 3,749.55 | 3,749.55 | -1.74% | 3,302 | 0.30 |
| Oct 07, 2026 | 3,855.00 | 3,855.00 | 3,803.80 | 3,815.80 | 3,815.80 | -1.09% | 25,072 | 2.37 |
| Oct 06, 2026 | 3,856.05 | 3,870.70 | 3,831.45 | 3,857.95 | 3,857.95 | +0.47% | 661 | 0.06 |
| Oct 05, 2026 | 3,840.25 | 3,871.45 | 3,814.00 | 3,839.90 | 3,839.90 | -0.39% | 2,077 | 0.20 |
| Oct 02, 2026 | 3,855.05 | 3,876.50 | 3,794.40 | 3,855.05 | 3,855.05 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3,875.70 | 3,876.50 | 3,794.40 | 3,855.05 | 3,855.05 | -0.53% | 3,411 | 0.32 |
| Sep 30, 2026 | 3,900.65 | 3,928.95 | 3,831.05 | 3,875.65 | 3,875.65 | -0.99% | 3,219 | 0.31 |
| Sep 29, 2026 | 3,997.30 | 3,997.30 | 3,886.75 | 3,914.25 | 3,914.25 | -1.35% | 7,348 | 0.70 |
| Sep 28, 2026 | 3,997.00 | 3,997.45 | 3,924.90 | 3,967.70 | 3,967.70 | -0.94% | 4,503 | 0.43 |
| Sep 25, 2026 | 4,045.00 | 4,057.25 | 3,985.00 | 4,005.30 | 4,005.30 | -1.05% | 1,545 | 0.15 |
| Sep 24, 2026 | 4,029.95 | 4,059.95 | 4,001.00 | 4,047.65 | 4,047.65 | +0.76% | 708 | 0.07 |
| Sep 23, 2026 | 4,000.00 | 4,045.00 | 3,994.00 | 4,017.10 | 4,017.10 | +0.56% | 1,105 | 0.11 |
| Sep 22, 2026 | 4,050.00 | 4,061.55 | 3,989.05 | 3,994.70 | 3,994.70 | -1.09% | 1,322 | 0.13 |
| Sep 21, 2026 | 4,011.60 | 4,045.45 | 4,011.60 | 4,038.85 | 4,038.85 | +0.94% | 406 | 0.04 |
| Sep 18, 2026 | 4,025.85 | 4,040.00 | 3,971.00 | 4,001.20 | 4,001.20 | -0.37% | 4,034 | 0.39 |
| Sep 17, 2026 | 3,991.05 | 4,022.50 | 3,990.00 | 4,016.05 | 4,016.05 | +0.07% | 1,284 | 0.12 |
| Sep 16, 2026 | 4,076.75 | 4,076.75 | 3,962.00 | 4,013.25 | 4,013.25 | -0.70% | 1,179 | 0.11 |
| Sep 15, 2026 | 4,070.90 | 4,091.15 | 4,030.00 | 4,041.35 | 4,041.35 | -0.51% | 3,106 | 0.30 |
| Sep 14, 2026 | 4,062.05 | 4,115.15 | 4,054.55 | 4,062.05 | 4,062.05 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 4,095.00 | 4,115.15 | 4,054.55 | 4,062.05 | 4,062.05 | -0.83% | 5,407 | 0.52 |
| Sep 10, 2026 | 4,171.55 | 4,195.15 | 4,085.00 | 4,096.25 | 4,096.25 | -1.80% | 4,351 | 0.42 |
| Sep 09, 2026 | 4,313.45 | 4,313.45 | 4,155.10 | 4,171.35 | 4,171.35 | -3.29% | 7,695 | 0.75 |
| Sep 08, 2026 | 4,599.95 | 4,599.95 | 4,303.00 | 4,313.45 | 4,313.45 | -6.11% | 6,306 | 0.62 |
| Sep 07, 2026 | 4,578.45 | 4,604.25 | 4,560.00 | 4,594.25 | 4,594.25 | -0.42% | 1,977 | 0.19 |
| Sep 04, 2026 | 4,628.05 | 4,644.00 | 4,581.00 | 4,613.85 | 4,613.85 | -0.70% | 2,016 | 0.20 |
| Sep 03, 2026 | 4,663.20 | 4,668.15 | 4,602.20 | 4,646.40 | 4,646.40 | +0.42% | 318 | 0.03 |
| Sep 02, 2026 | 4,631.20 | 4,652.75 | 4,603.80 | 4,627.15 | 4,627.15 | -0.76% | 842 | 0.08 |
| Sep 01, 2026 | 4,682.00 | 4,696.25 | 4,647.90 | 4,662.50 | 4,662.50 | -0.52% | 819 | 0.08 |
| Aug 31, 2026 | 4,700.05 | 4,728.45 | 4,676.50 | 4,686.80 | 4,686.80 | -0.28% | 531 | 0.05 |
| Aug 28, 2026 | 4,750.00 | 4,774.00 | 4,683.10 | 4,699.85 | 4,699.85 | -0.93% | 948 | 0.09 |
| Aug 27, 2026 | 4,782.45 | 4,811.10 | 4,732.25 | 4,743.95 | 4,743.95 | -1.13% | 712 | 0.07 |
| Aug 26, 2026 | 4,821.30 | 4,832.05 | 4,740.00 | 4,798.30 | 4,798.30 | +0.89% | 895 | 0.09 |
| Aug 25, 2026 | 4,856.75 | 4,867.90 | 4,750.00 | 4,755.85 | 4,755.85 | -2.49% | 868 | 0.08 |
| Aug 24, 2026 | 4,985.05 | 4,985.05 | 4,870.30 | 4,877.40 | 4,877.40 | -1.96% | 1,033 | 0.10 |