Pfizer xStock Historical Data

PFEx Page 2
Download
Date Close Price change Market cap Trading volume
Feb 28, 2026 $ 27.48
+0.00%
$ -- $ 236
Feb 27, 2026 $ 27.25
+0.29%
$ -- $ 322
Feb 26, 2026 $ 27.07
+0.25%
$ -- $ 951
Feb 25, 2026 $ 27.01
+0.04%
$ 162,033 $ 1,155
Feb 24, 2026 $ 27
-0.07%
$ 161,974 $ 6
Feb 23, 2026 $ 27.02
+3.04%
$ 162,092 $ 7,026
Feb 21, 2026 $ 26.22
+0.00%
$ -- $ 209
Feb 20, 2026 $ 26.22
-0.45%
$ 157,316 $ 209
Feb 19, 2026 $ 26.34
-3.94%
$ 158,024 $ 123
Feb 18, 2026 $ 27.42
+3.87%
$ 164,510 $ 447
Feb 17, 2026 $ 27.39
-4.16%
$ 164,333 $ 1,054
Feb 14, 2026 $ 28.58
+0.00%
$ -- $ 5,420
Feb 13, 2026 $ 27.55
+3.28%
$ 165,276 $ 5,224
Feb 12, 2026 $ 26.67
-0.22%
$ 160,029 $ 246
Feb 11, 2026 $ 27.05
-1.61%
$ 162,328 $ 35
Feb 10, 2026 $ 27.56
+2.07%
$ 165,335 $ 3,382
Feb 9, 2026 $ 27
+7.10%
$ 161,974 $ 1,701
Feb 7, 2026 $ 27.14
+0.00%
$ -- $ 1,982
Feb 6, 2026 $ 27.14
+2.83%
$ 162,859 $ 1,982
Feb 5, 2026 $ 26.47
+0.07%
$ 158,849 $ 910
Feb 4, 2026 $ 26.46
+3.10%
$ 158,731 $ 489
Feb 3, 2026 $ 25.66
-3.19%
$ 153,955 $ 5,390
Feb 2, 2026 $ 26.6
+7.46%
$ 159,616 $ 752
Jan 30, 2026 $ 26.36
+1.09%
$ 158,142 $ 907
Jan 29, 2026 $ 26.09
+0.61%
$ -- $ 38,721
Jan 28, 2026 $ 25.93
-1.82%
$ 155,606 $ 684
Jan 27, 2026 $ 26.65
+3.08%
$ -- $ 327
Jan 26, 2026 $ 25.83
+1.12%
$ 154,958 $ 3,982
Jan 23, 2026 $ 25.58
-1.88%
$ -- $ 1,020
Jan 22, 2026 $ 26.07
+1.92%
$ 156,432 $ 3,569
Jan 21, 2026 $ 25.05
-2.04%
$ 150,299 $ 753
Jan 20, 2026 $ 25.54
-0.35%
$ 153,248 $ 217
Jan 16, 2026 $ 25.66
+1.99%
$ 154,073 $ 372
Jan 15, 2026 $ 25.68
+0.62%
$ 154,073 $ 416
Jan 14, 2026 $ 25.7
-0.23%
$ 154,191 $ 39,328
Jan 13, 2026 $ 25.79
+1.94%
$ 154,722 $ 44,351
Jan 12, 2026 $ 25.3
-0.66%
$ 151,774 $ 2,272
Jan 9, 2026 $ 25.47
+1.13%
$ 152,835 $ 127
Jan 8, 2026 $ 25.19
+0.04%
$ 151,125 $ 462
Jan 7, 2026 $ 25.57
+0.42%
$ 153,425 $ 1,401
Jan 6, 2026 $ 25.67
+1.91%
$ -- $ 1,976
Jan 5, 2026 $ 25.19
+0.16%
$ 151,125 $ 658
Jan 2, 2026 $ 25.18
-3.76%
$ 151,066 $ 918
Dec 31, 2025 $ 25.03
+0.24%
$ -- $ 381
Dec 30, 2025 $ 24.99
-0.16%
$ -- $ 1,076
Dec 29, 2025 $ 24.86
+0.08%
$ 149,179 $ 1,539
Dec 26, 2025 $ 24.99
-0.24%
$ 149,946 $ 496
Dec 24, 2025 $ 25.04
+0.43%
$ 150,240 $ 471
Dec 23, 2025 $ 24.93
-1.13%
$ 149,592 $ 456
Dec 22, 2025 $ 25.22
-0.50%
$ 151,302 $ 1,002