Pfizer xStock Historical Data

PFEx
Download
Date Close Price change Market cap Trading volume
Today $ 26.14
+0.00%
$ 156,860 $ 130
May 29, 2026 $ 26.1
+0.00%
$ -- $ 105
May 28, 2026 $ 26.21
+0.15%
$ -- $ 9,379
May 27, 2026 $ 26.47
+0.44%
$ -- $ 1,433
May 26, 2026 $ 25.7
-1.22%
$ 154,613 $ 755
May 22, 2026 $ 26.03
+0.52%
$ 156,169 $ 548
May 21, 2026 $ 25.71
+0.00%
$ -- $ 105
May 20, 2026 $ 25.71
+0.34%
$ -- $ 2,573
May 19, 2026 $ 25.62
+1.18%
$ 153,748 $ 390
May 18, 2026 $ 25.33
+0.34%
$ 151,962 $ 289
May 15, 2026 $ 25.24
-2.30%
$ 151,443 $ 697
May 14, 2026 $ 25.72
-0.04%
$ 154,325 $ 2,691
May 13, 2026 $ 25.73
-1.14%
$ 154,382 $ 510
May 12, 2026 $ 26.03
+0.86%
$ 156,169 $ 1,522
May 11, 2026 $ 26.3
+2.24%
$ 157,782 $ 7,002
May 8, 2026 $ 26.18
+0.22%
$ 157,091 $ 608
May 7, 2026 $ 26.42
-0.40%
$ 158,527 $ 1,679
May 6, 2026 $ 26.53
+0.26%
$ 159,168 $ 279
May 5, 2026 $ 26.46
+0.33%
$ 158,760 $ 268
May 4, 2026 $ 26.37
+1.69%
$ 158,235 $ 510
May 1, 2026 $ 26.41
-1.09%
$ 158,468 $ 491
Apr 30, 2026 $ 26.72
+1.59%
$ 160,333 $ 428
Apr 29, 2026 $ 26.3
-2.13%
$ 157,827 $ 32
Apr 28, 2026 $ 26.88
+0.00%
$ -- $ 127
Apr 27, 2026 $ 26.96
-0.25%
$ 161,732 $ 1,073
Apr 24, 2026 $ 26.81
+1.47%
$ 160,858 $ 261
Apr 23, 2026 $ 26.42
-1.31%
$ -- $ 116
Apr 22, 2026 $ 26.77
-2.13%
$ 160,625 $ 366
Apr 21, 2026 $ 27.55
+0.35%
$ -- $ 1,799
Apr 20, 2026 $ 27.53
+0.14%
$ 165,171 $ 916
Apr 17, 2026 $ 27.54
+0.93%
$ 165,229 $ 14,866
Apr 16, 2026 $ 27.21
-0.04%
$ 163,247 $ 628
Apr 15, 2026 $ 27.23
+0.00%
$ -- $ 34
Apr 14, 2026 $ 27.23
-0.21%
$ 163,364 $ 525
Apr 13, 2026 $ 27.1
+8.27%
$ 162,606 $ 438
Apr 10, 2026 $ 27.25
-0.81%
$ -- $ 465
Apr 9, 2026 $ 27.47
+0.50%
$ 164,821 $ 229
Apr 8, 2026 $ 27.33
-0.60%
$ 164,005 $ 1,655
Apr 7, 2026 $ 27.03
-3.27%
$ -- $ 489
Apr 6, 2026 $ 28.81
+9.49%
$ 172,864 $ 630
Apr 2, 2026 $ 27.32
-3.89%
$ -- $ 388
Apr 1, 2026 $ 28.59
+2.54%
$ 171,523 $ 580
Mar 31, 2026 $ 27.93
+0.52%
$ -- $ 797
Mar 30, 2026 $ 27.16
-2.54%
$ -- $ 688
Mar 27, 2026 $ 27.38
-0.56%
$ -- $ 543
Mar 26, 2026 $ 27.21
+0.00%
$ -- $ 1,042
Mar 25, 2026 $ 26.98
+0.87%
$ -- $ 123
Mar 24, 2026 $ 26.8
+0.07%
$ -- $ 568
Mar 23, 2026 $ 26.73
-0.65%
$ -- $ 245
Mar 20, 2026 $ 27.43
+0.11%
$ 164,588 $ 103
Download