Pfizer Inc.
PFENYSEHealthcare● Active
$25.62
$-0.42(-1.61%)
Market Cap$146.0B
P/E Ratio—
52W High$28.75
52W Low$23.08
Pfizer Inc.（PFE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pfe · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$61.71
Dec 20, 2021
-58.5% from here
5-Year Low5Y
$20.92
Apr 9, 2025
+22.5% from low
IPO Priceadj.
$0.8146
Jun 1, 1972
+3.0K% since IPO
1 Year Ago
$23.97
Jun 9, 2025
+6.9% in 1Y
5 Years Ago
$38.85
Jun 8, 2021
-34.1% in 5Y
10 Years Ago
$33.42
Jun 8, 2016
-23.3% in 10Y
Historical Price Data · PFE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.97 | $26.22 | $25.60 | $25.62 | $25.62 | 31.3M | -1.35% |
| Jun 5, 2026 | $25.85 | $26.21 | $25.79 | $26.04 | $26.04 | 32.2M | +0.74% |
| Jun 4, 2026 | $25.67 | $26.01 | $25.61 | $25.69 | $25.69 | 31.3M | +0.08% |
| Jun 3, 2026 | $25.43 | $25.62 | $25.29 | $25.34 | $25.34 | 31.0M | -0.35% |
| Jun 2, 2026 | $25.60 | $25.70 | $25.27 | $25.55 | $25.55 | 31.3M | -0.20% |
| Jun 1, 2026 | $25.90 | $25.91 | $25.48 | $25.63 | $25.63 | 35.6M | -1.04% |
| May 29, 2026 | $26.19 | $26.24 | $25.93 | $26.18 | $26.18 | 48.3M | -0.04% |
| May 28, 2026 | $26.17 | $26.28 | $26.01 | $26.14 | $26.14 | 25.7M | -0.11% |
| May 27, 2026 | $25.85 | $26.54 | $25.85 | $26.21 | $26.21 | 39.0M | +1.39% |
| May 26, 2026 | $25.87 | $25.90 | $25.66 | $25.85 | $25.85 | 29.1M | -0.08% |
| May 22, 2026 | $26.00 | $26.15 | $25.76 | $25.90 | $25.90 | 22.3M | -0.38% |
| May 21, 2026 | $25.77 | $25.96 | $25.57 | $25.95 | $25.95 | 20.2M | +0.70% |
| May 20, 2026 | $25.76 | $26.03 | $25.67 | $25.79 | $25.79 | 35.6M | +0.12% |
| May 19, 2026 | $25.30 | $25.96 | $25.24 | $25.66 | $25.66 | 41.0M | +1.42% |
| May 18, 2026 | $25.32 | $25.39 | $25.19 | $25.33 | $25.33 | 34.1M | +0.04% |
| May 15, 2026 | $25.75 | $25.83 | $25.24 | $25.33 | $25.33 | 37.1M | -1.63% |
| May 14, 2026 | $26.07 | $26.10 | $25.72 | $25.75 | $25.75 | 24.1M | -1.23% |
| May 13, 2026 | $25.80 | $26.09 | $25.64 | $25.96 | $25.96 | 39.4M | +0.62% |
| May 12, 2026 | $25.82 | $26.09 | $25.74 | $25.87 | $25.87 | 26.8M | +0.19% |
| May 11, 2026 | $25.79 | $26.18 | $25.68 | $25.81 | $25.81 | 43.6M | +0.08% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PFE
Jan 1 → Dec 31 · 6 years2026+2.6%$24.98 → $25.62
+2.6%
2025-6.9%$26.75 → $24.90
-6.9%
2024-8.1%$28.88 → $26.53
-8.1%
2023-43.6%$51.01 → $28.79
-43.6%
2022-12.4%$58.50 → $51.24
-12.4%
2021+51.4%$39.00 → $59.05
+51.4%
Best Year2021 · +51.4%
Worst Year2023 · -43.6%
Positive Years2 / 6
Avg Annual Return-2.8%
6Y Total Return-34.3%
6Y CAGR~-6.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in PFE?
If you invested $1,000 in PFE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$767
Total Return-23.3%
CAGR~-2.6% / yr
Profit$-233
Based on Jun 8, 2016 · $33.42Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pfizer Inc.（PFE）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $25.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PFE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PFE 历史股价FMP 日线复权 OHLCV