Pfizer Inc (PFE) stock
PFENYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Aug 4, 2026Score 11/3053% above fair value
$29.95+0.50 (+1.70%)
Close on Oct 29, 2026Market cap $170.71BP/E 39.4Yield 5.74%
Price history
Pfizer share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$29.95
+1.70% on the day
52-week range
$23.62 – $30.44
-1.6% from the high
Change over 52 weeks
+23.3%
From $24.29 on Oct 29, 2025
Average volume
36.77M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $30.00 | $30.31 | $29.22 | $29.95 | -0.27% | 112,669,735 |
| Oct 19, 2026 | $29.31 | $30.44 | $29.25 | $30.03 | +1.52% | 135,600,835 |
| Oct 12, 2026 | $28.42 | $29.88 | $28.13 | $29.58 | +4.60% | 146,281,743 |
| Oct 5, 2026 | $27.65 | $28.29 | $27.12 | $28.28 | +1.73% | 155,939,452 |
| Sep 28, 2026 | $28.62 | $28.95 | $27.44 | $27.80 | -3.03% | 157,400,900 |
| Sep 21, 2026 | $27.65 | $28.85 | $27.49 | $28.67 | +3.65% | 151,797,190 |
| Sep 14, 2026 | $28.08 | $28.19 | $27.25 | $27.66 | -0.22% | 199,660,822 |
| Sep 8, 2026 | $28.02 | $28.15 | $27.40 | $27.72 | -2.57% | 115,279,015 |
| Aug 31, 2026 | $27.85 | $29.21 | $27.64 | $28.45 | +1.75% | 178,217,899 |
| Aug 24, 2026 | $28.10 | $28.58 | $27.77 | $27.96 | -0.39% | 149,189,560 |
| Aug 17, 2026 | $26.76 | $28.44 | $26.55 | $28.07 | +4.78% | 190,132,056 |
| Aug 10, 2026 | $26.59 | $27.20 | $26.18 | $26.79 | +0.11% | 178,851,761 |
| Aug 3, 2026 | $25.15 | $26.76 | $24.70 | $26.76 | +7.00% | 244,842,606 |
| Jul 27, 2026 | $24.57 | $25.50 | $24.44 | $25.01 | +1.92% | 208,727,538 |
| Jul 20, 2026 | $25.09 | $25.19 | $24.51 | $24.54 | -2.04% | 158,785,347 |
| Jul 13, 2026 | $24.28 | $25.65 | $24.14 | $25.05 | +3.64% | 223,598,676 |
| Jul 6, 2026 | $24.16 | $24.41 | $23.62 | $24.17 | -0.62% | 197,569,366 |
| Jun 29, 2026 | $24.29 | $24.57 | $23.74 | $24.32 | +0.12% | 210,089,084 |
| Jun 22, 2026 | $25.22 | $25.31 | $23.62 | $24.29 | -3.65% | 318,007,478 |
| Jun 15, 2026 | $26.25 | $26.42 | $24.94 | $25.21 | -3.82% | 217,755,536 |
| Jun 8, 2026 | $25.97 | $26.49 | $25.47 | $26.21 | +0.65% | 191,719,985 |
| Jun 1, 2026 | $25.90 | $26.21 | $25.27 | $26.04 | -0.53% | 161,297,668 |
| May 26, 2026 | $25.87 | $26.54 | $25.66 | $26.18 | +1.08% | 142,044,414 |
| May 18, 2026 | $25.32 | $26.15 | $25.19 | $25.90 | +2.25% | 153,211,665 |
| May 11, 2026 | $25.79 | $26.18 | $25.24 | $25.33 | -1.36% | 171,010,494 |
| May 4, 2026 | $26.24 | $26.75 | $25.60 | $25.68 | -2.47% | 219,841,580 |
| Apr 27, 2026 | $27.06 | $27.58 | $26.20 | $26.33 | -2.48% | 191,218,849 |
| Apr 20, 2026 | $27.59 | $27.85 | $26.38 | $27.00 | -2.03% | 171,317,267 |
| Apr 13, 2026 | $26.83 | $27.67 | $26.68 | $27.56 | +2.38% | 150,347,873 |
| Apr 6, 2026 | $28.19 | $28.23 | $26.77 | $26.92 | -4.94% | 160,505,811 |
| Mar 30, 2026 | $27.42 | $28.75 | $27.15 | $28.32 | +4.73% | 166,666,631 |
| Mar 23, 2026 | $27.03 | $27.81 | $26.44 | $27.04 | +0.26% | 174,113,917 |
| Mar 16, 2026 | $26.70 | $27.76 | $26.52 | $26.97 | +1.47% | 250,868,858 |
| Mar 9, 2026 | $26.91 | $27.41 | $26.36 | $26.58 | -1.74% | 198,977,920 |
| Mar 2, 2026 | $27.57 | $27.61 | $26.20 | $27.05 | -2.17% | 205,791,760 |
| Feb 23, 2026 | $26.56 | $27.67 | $26.50 | $27.65 | +3.75% | 173,920,438 |
| Feb 17, 2026 | $27.84 | $27.87 | $26.36 | $26.65 | -3.37% | 142,003,346 |
| Feb 9, 2026 | $27.18 | $27.94 | $26.79 | $27.58 | +1.32% | 230,539,937 |
| Feb 2, 2026 | $26.42 | $27.37 | $25.26 | $27.22 | +2.95% | 350,462,573 |
| Jan 26, 2026 | $25.63 | $26.83 | $25.60 | $26.44 | +3.08% | 257,967,189 |
| Jan 20, 2026 | $25.43 | $26.31 | $25.09 | $25.65 | 0.00% | 197,975,772 |
| Jan 12, 2026 | $25.58 | $25.89 | $24.97 | $25.65 | +0.67% | 266,384,288 |
| Jan 5, 2026 | $25.20 | $26.01 | $24.95 | $25.48 | +1.19% | 232,161,453 |
| Dec 29, 2025 | $25.05 | $25.30 | $24.83 | $25.18 | +0.36% | 127,275,317 |
| Dec 22, 2025 | $25.20 | $25.40 | $24.83 | $25.09 | -0.40% | 123,384,406 |
| Dec 15, 2025 | $25.82 | $26.65 | $24.92 | $25.19 | -2.55% | 367,887,531 |
| Dec 8, 2025 | $26.04 | $26.19 | $25.13 | $25.85 | -0.69% | 219,454,265 |
| Dec 1, 2025 | $25.76 | $26.12 | $25.04 | $26.03 | +1.13% | 236,002,521 |
| Nov 24, 2025 | $25.11 | $25.97 | $25.05 | $25.74 | +2.80% | 158,267,714 |
| Nov 17, 2025 | $25.11 | $25.57 | $24.28 | $25.04 | -0.08% | 341,514,914 |
| Nov 10, 2025 | $24.66 | $26.48 | $23.91 | $25.06 | +2.58% | 604,168,099 |
| Nov 3, 2025 | $24.59 | $25.20 | $24.11 | $24.43 | -0.89% | 656,128,608 |
| Oct 27, 2025 | $24.74 | $24.80 | $24.15 | $24.65 | -0.44% | 440,696,569 |
| Oct 20, 2025 | $24.57 | $24.96 | $24.51 | $24.76 | +1.02% | 186,880,492 |
| Oct 13, 2025 | $24.84 | $24.95 | $24.16 | $24.51 | -1.09% | 219,855,303 |
| Oct 6, 2025 | $27.27 | $27.36 | $24.62 | $24.78 | -9.46% | 271,625,771 |
| Sep 29, 2025 | $23.79 | $27.69 | $23.64 | $27.37 | +15.19% | 495,139,627 |
| Sep 22, 2025 | $24.28 | $24.80 | $23.58 | $23.76 | -1.12% | 236,600,702 |
| Sep 15, 2025 | $23.99 | $24.39 | $23.68 | $24.03 | +0.67% | 275,119,189 |
| Sep 8, 2025 | $24.90 | $24.97 | $23.84 | $23.87 | -4.06% | 233,132,436 |
| Sep 2, 2025 | $24.73 | $25.12 | $24.35 | $24.88 | +0.48% | 151,991,281 |
| Aug 25, 2025 | $25.88 | $25.89 | $24.51 | $24.76 | -4.33% | 189,800,059 |
| Aug 18, 2025 | $25.14 | $26.11 | $25.01 | $25.88 | +2.94% | 174,533,417 |
| Aug 11, 2025 | $24.60 | $25.30 | $24.47 | $25.14 | +2.28% | 177,063,654 |
| Aug 4, 2025 | $23.44 | $24.89 | $23.40 | $24.58 | +4.64% | 318,526,306 |
| Jul 28, 2025 | $24.68 | $24.73 | $23.11 | $23.49 | -5.24% | 219,347,032 |
| Jul 21, 2025 | $24.59 | $25.54 | $24.26 | $24.79 | +1.31% | 185,144,065 |
| Jul 14, 2025 | $25.58 | $25.63 | $24.39 | $24.47 | -4.60% | 208,297,514 |
| Jul 7, 2025 | $25.36 | $26.05 | $25.14 | $25.65 | +1.06% | 198,907,602 |
| Jun 30, 2025 | $24.21 | $25.52 | $24.12 | $25.38 | +4.92% | 167,867,355 |
| Jun 23, 2025 | $23.87 | $24.43 | $23.77 | $24.19 | +0.92% | 163,330,650 |
| Jun 16, 2025 | $24.50 | $24.59 | $23.77 | $23.97 | -2.32% | 175,685,257 |
| Jun 9, 2025 | $23.44 | $24.95 | $23.42 | $24.54 | +5.10% | 210,374,299 |
| Jun 2, 2025 | $23.54 | $23.58 | $23.06 | $23.35 | -0.60% | 156,457,264 |
| May 26, 2025 | $22.98 | $23.66 | $22.88 | $23.49 | +0.73% | 191,108,693 |
| May 19, 2025 | $22.74 | $23.70 | $22.64 | $23.32 | +2.15% | 205,554,132 |
| May 12, 2025 | $22.23 | $23.15 | $21.97 | $22.83 | +2.47% | 267,655,006 |
| May 5, 2025 | $24.20 | $24.25 | $22.26 | $22.28 | -7.93% | 244,783,918 |
| Apr 28, 2025 | $23.03 | $24.44 | $22.46 | $24.20 | +5.58% | 296,948,288 |
| Apr 21, 2025 | $22.13 | $23.11 | $21.87 | $22.92 | +3.52% | 189,711,914 |
| Apr 14, 2025 | $22.08 | $22.93 | $21.87 | $22.14 | +1.05% | 205,430,413 |
| Apr 7, 2025 | $22.14 | $23.16 | $20.92 | $21.91 | -4.61% | 382,505,222 |
| Mar 31, 2025 | $24.80 | $25.43 | $22.95 | $22.97 | -8.89% | 283,399,702 |
| Mar 24, 2025 | $26.10 | $26.22 | $24.81 | $25.21 | -4.07% | 218,765,409 |
| Mar 17, 2025 | $25.74 | $26.52 | $25.59 | $26.28 | +2.18% | 493,513,635 |
| Mar 10, 2025 | $26.64 | $27.24 | $25.50 | $25.72 | -3.78% | 202,170,604 |
| Mar 3, 2025 | $26.37 | $26.90 | $25.66 | $26.73 | +1.14% | 243,665,384 |
| Feb 24, 2025 | $26.40 | $27.03 | $25.88 | $26.43 | +0.49% | 197,286,776 |
| Feb 18, 2025 | $25.61 | $26.57 | $25.42 | $26.30 | +3.02% | 166,999,676 |
| Feb 10, 2025 | $25.78 | $26.12 | $25.17 | $25.53 | -0.82% | 171,724,749 |
| Feb 3, 2025 | $26.30 | $26.92 | $25.53 | $25.74 | -2.94% | 250,476,175 |
| Jan 27, 2025 | $26.24 | $27.07 | $26.18 | $26.52 | +1.65% | 193,858,019 |
| Jan 21, 2025 | $26.45 | $26.64 | $25.85 | $26.09 | -0.80% | 153,923,232 |
| Jan 13, 2025 | $26.65 | $26.87 | $25.96 | $26.30 | -1.57% | 155,527,674 |
| Jan 6, 2025 | $26.71 | $27.57 | $26.23 | $26.72 | +0.49% | 146,956,014 |
| Dec 30, 2024 | $26.48 | $26.86 | $26.24 | $26.59 | -0.11% | 126,260,802 |
| Dec 23, 2024 | $26.36 | $26.85 | $26.19 | $26.62 | +0.99% | 121,798,796 |
| Dec 16, 2024 | $25.59 | $26.52 | $25.22 | $26.36 | +3.05% | 325,874,100 |
| Dec 9, 2024 | $25.76 | $26.44 | $25.06 | $25.58 | -0.58% | 188,014,888 |
| Dec 2, 2024 | $26.07 | $26.22 | $25.14 | $25.73 | -1.83% | 210,950,798 |
| Nov 25, 2024 | $25.75 | $26.45 | $25.61 | $26.21 | +2.18% | 140,883,774 |
| Nov 18, 2024 | $24.97 | $25.75 | $24.61 | $25.65 | +3.43% | 249,691,629 |
| Nov 11, 2024 | $26.72 | $26.85 | $24.48 | $24.80 | -7.19% | 330,365,726 |
| Nov 4, 2024 | $28.10 | $28.14 | $26.71 | $26.72 | -4.88% | 255,615,062 |
| Oct 28, 2024 | $28.60 | $29.17 | $28.03 | $28.09 | -1.27% | 268,844,677 |
| Oct 21, 2024 | $29.22 | $29.22 | $28.44 | $28.45 | -2.64% | 132,145,598 |
| Oct 14, 2024 | $29.16 | $29.82 | $28.85 | $29.22 | +0.21% | 129,043,000 |
| Oct 7, 2024 | $29.37 | $30.43 | $28.95 | $29.16 | +2.03% | 188,763,300 |
| Sep 30, 2024 | $29.11 | $29.19 | $28.24 | $28.58 | -1.75% | 137,594,900 |
| Sep 23, 2024 | $29.43 | $29.71 | $28.31 | $29.09 | -1.12% | 132,608,500 |
| Sep 16, 2024 | $29.57 | $30.35 | $29.23 | $29.42 | +0.51% | 161,623,300 |
| Sep 9, 2024 | $28.54 | $29.76 | $28.45 | $29.27 | +2.49% | 153,379,800 |
| Sep 3, 2024 | $28.65 | $28.92 | $28.14 | $28.56 | -1.55% | 125,151,800 |
| Aug 26, 2024 | $28.92 | $29.08 | $28.53 | $29.01 | +0.38% | 108,932,100 |
| Aug 19, 2024 | $28.35 | $29.19 | $28.28 | $28.90 | +2.12% | 106,540,300 |
| Aug 12, 2024 | $28.58 | $29.18 | $27.85 | $28.30 | -0.88% | 158,449,700 |
| Aug 5, 2024 | $29.09 | $30.05 | $28.45 | $28.55 | -6.18% | 157,625,900 |
| Jul 29, 2024 | $30.69 | $31.54 | $29.78 | $30.43 | -1.10% | 254,667,700 |
| Jul 22, 2024 | $30.11 | $30.93 | $29.31 | $30.77 | +2.67% | 179,544,200 |
| Jul 15, 2024 | $29.03 | $30.69 | $28.83 | $29.97 | +3.63% | 180,142,400 |
| Jul 8, 2024 | $28.05 | $29.23 | $27.30 | $28.92 | +3.10% | 168,155,400 |
| Jul 1, 2024 | $27.95 | $28.63 | $27.62 | $28.05 | +0.25% | 80,647,600 |
| Jun 24, 2024 | $27.95 | $28.45 | $27.07 | $27.98 | +0.87% | 152,470,300 |
| Jun 17, 2024 | $27.45 | $27.96 | $26.87 | $27.74 | +0.76% | 144,192,800 |
| Jun 10, 2024 | $28.35 | $28.35 | $27.20 | $27.53 | -3.67% | 162,466,400 |
| Jun 3, 2024 | $28.66 | $29.73 | $28.55 | $28.58 | -0.28% | 174,720,000 |
| May 28, 2024 | $28.80 | $28.88 | $27.69 | $28.66 | -0.76% | 158,201,600 |
| May 20, 2024 | $28.66 | $29.63 | $28.32 | $28.88 | +0.84% | 162,151,100 |
| May 13, 2024 | $28.19 | $29.03 | $28.17 | $28.64 | +2.25% | 167,701,200 |
| May 6, 2024 | $27.98 | $28.49 | $27.32 | $28.01 | +0.72% | 238,274,800 |
| Apr 29, 2024 | $25.58 | $27.94 | $25.54 | $27.81 | +9.49% | 305,619,800 |
| Apr 22, 2024 | $26.00 | $26.50 | $25.20 | $25.40 | -2.31% | 178,712,200 |
| Apr 15, 2024 | $25.91 | $26.17 | $25.23 | $26.00 | +0.54% | 182,535,600 |
| Apr 8, 2024 | $26.60 | $27.42 | $25.83 | $25.86 | -3.00% | 189,949,400 |
| Apr 1, 2024 | $27.76 | $27.87 | $26.35 | $26.66 | -3.93% | 177,679,900 |
| Mar 25, 2024 | $27.24 | $28.12 | $27.10 | $27.75 | +1.43% | 144,045,200 |
| Mar 18, 2024 | $28.01 | $28.04 | $27.21 | $27.36 | -2.08% | 158,184,900 |
| Mar 11, 2024 | $27.31 | $28.69 | $27.31 | $27.94 | +2.65% | 252,787,200 |
| Mar 4, 2024 | $26.30 | $27.32 | $25.61 | $27.22 | +2.37% | 337,673,700 |
| Feb 26, 2024 | $27.67 | $27.67 | $26.51 | $26.59 | -4.21% | 216,329,400 |
| Feb 20, 2024 | $27.61 | $28.14 | $27.19 | $27.76 | +0.51% | 126,720,400 |
| Feb 12, 2024 | $27.54 | $28.02 | $26.86 | $27.62 | +0.22% | 165,568,300 |
| Feb 5, 2024 | $26.94 | $27.73 | $26.52 | $27.56 | +2.34% | 194,546,200 |
| Jan 29, 2024 | $27.52 | $28.37 | $26.69 | $26.93 | -1.97% | 339,948,700 |
| Jan 22, 2024 | $28.32 | $28.78 | $27.36 | $27.47 | -2.86% | 212,530,600 |
| Jan 16, 2024 | $28.60 | $28.72 | $27.60 | $28.28 | -1.46% | 158,009,000 |
| Jan 8, 2024 | $29.36 | $29.86 | $28.27 | $28.70 | -2.61% | 187,500,500 |
| Jan 2, 2024 | $28.88 | $30.28 | $28.75 | $29.47 | +2.36% | 180,546,200 |
| Dec 26, 2023 | $28.43 | $29.03 | $28.25 | $28.79 | +1.37% | 125,955,800 |
| Dec 18, 2023 | $26.92 | $28.79 | $26.72 | $28.40 | +6.65% | 275,827,300 |
| Dec 11, 2023 | $28.78 | $28.86 | $25.76 | $26.63 | -7.47% | 484,800,300 |
| Dec 4, 2023 | $29.02 | $29.64 | $28.50 | $28.78 | -0.45% | 188,347,500 |
| Nov 27, 2023 | $30.75 | $30.75 | $28.30 | $28.91 | -5.21% | 230,730,200 |
| Nov 20, 2023 | $29.90 | $30.70 | $29.76 | $30.50 | +1.94% | 82,680,900 |
| Nov 13, 2023 | $29.34 | $30.45 | $28.93 | $29.92 | +1.49% | 178,635,200 |
| Nov 6, 2023 | $31.32 | $31.41 | $29.03 | $29.48 | -5.69% | 137,447,700 |
| Oct 30, 2023 | $30.24 | $31.39 | $29.70 | $31.26 | +3.82% | 156,991,900 |
| Oct 23, 2023 | $30.77 | $31.39 | $30.02 | $30.11 | -1.76% | 146,233,600 |
| Oct 16, 2023 | $32.83 | $33.92 | $30.48 | $30.65 | -4.55% | 199,929,000 |
| Oct 9, 2023 | $33.06 | $33.47 | $32.02 | $32.11 | -3.08% | 115,099,400 |
| Oct 2, 2023 | $32.95 | $34.11 | $32.76 | $33.13 | -0.12% | 144,442,600 |
| Sep 25, 2023 | $32.69 | $33.23 | $31.77 | $33.17 | +1.47% | 142,508,300 |
| Sep 18, 2023 | $34.12 | $34.12 | $32.50 | $32.69 | -4.05% | 135,948,000 |
| Sep 11, 2023 | $34.24 | $34.62 | $33.54 | $34.07 | -0.53% | 151,238,600 |
| Sep 5, 2023 | $35.96 | $36.29 | $34.04 | $34.25 | -4.28% | 107,471,700 |
| Aug 28, 2023 | $36.44 | $36.94 | $35.38 | $35.78 | -1.65% | 98,453,400 |
| Aug 21, 2023 | $36.71 | $37.19 | $35.72 | $36.38 | -0.76% | 102,193,600 |
| Aug 14, 2023 | $35.82 | $36.85 | $34.99 | $36.66 | +1.72% | 118,254,100 |
| Aug 7, 2023 | $35.01 | $36.37 | $34.90 | $36.04 | +2.91% | 109,069,700 |
| Jul 31, 2023 | $36.18 | $36.92 | $34.66 | $35.02 | -2.91% | 166,921,400 |
| Jul 24, 2023 | $37.41 | $37.80 | $36.02 | $36.07 | -3.56% | 111,569,800 |
| Jul 17, 2023 | $36.12 | $37.43 | $35.78 | $37.40 | +2.97% | 108,463,400 |
| Jul 10, 2023 | $35.57 | $36.49 | $35.54 | $36.32 | +2.22% | 87,318,000 |
| Jul 3, 2023 | $36.50 | $37.02 | $35.35 | $35.53 | -3.14% | 94,025,800 |
| Jun 26, 2023 | $37.02 | $37.05 | $35.76 | $36.68 | -4.23% | 175,765,200 |
| Jun 20, 2023 | $39.71 | $39.87 | $38.28 | $38.30 | -4.39% | 86,396,100 |
| Jun 12, 2023 | $39.01 | $40.37 | $38.99 | $40.06 | +2.80% | 157,169,300 |
| Jun 5, 2023 | $38.48 | $39.59 | $38.13 | $38.97 | +1.59% | 100,318,200 |
| May 30, 2023 | $37.36 | $38.66 | $36.87 | $38.36 | +2.02% | 113,529,900 |
| May 22, 2023 | $36.86 | $40.14 | $36.75 | $37.60 | +2.26% | 250,925,700 |
| May 15, 2023 | $37.30 | $37.65 | $36.17 | $36.77 | -1.55% | 126,149,200 |
| May 8, 2023 | $38.53 | $38.73 | $37.21 | $37.35 | -2.96% | 97,055,500 |
| May 1, 2023 | $39.00 | $40.12 | $38.02 | $38.49 | -1.03% | 133,374,000 |
| Apr 24, 2023 | $40.19 | $40.20 | $38.31 | $38.89 | -3.28% | 107,976,800 |
| Apr 17, 2023 | $41.12 | $41.33 | $39.79 | $40.21 | -2.38% | 92,723,100 |
| Apr 10, 2023 | $41.15 | $41.99 | $40.93 | $41.19 | -0.75% | 90,984,900 |
| Apr 3, 2023 | $40.69 | $42.22 | $40.65 | $41.50 | +1.72% | 95,961,100 |
| Mar 27, 2023 | $40.54 | $40.83 | $39.86 | $40.80 | +1.02% | 84,257,900 |
| Mar 20, 2023 | $40.14 | $40.91 | $39.87 | $40.39 | +0.72% | 90,427,800 |
| Mar 13, 2023 | $39.26 | $40.79 | $39.26 | $40.10 | +1.80% | 163,935,100 |
| Mar 6, 2023 | $41.09 | $41.26 | $39.23 | $39.39 | -4.28% | 104,309,900 |
| Feb 27, 2023 | $41.44 | $41.73 | $39.81 | $41.15 | -1.44% | 118,594,200 |
| Feb 21, 2023 | $42.81 | $42.93 | $41.51 | $41.75 | -3.38% | 72,661,200 |
| Feb 13, 2023 | $43.68 | $44.20 | $42.58 | $43.21 | -1.53% | 90,505,000 |
| Feb 6, 2023 | $44.19 | $44.33 | $43.24 | $43.88 | -0.41% | 99,861,800 |
| Jan 30, 2023 | $43.79 | $44.46 | $42.70 | $44.06 | +0.62% | 157,628,200 |
| Jan 23, 2023 | $45.04 | $45.32 | $43.61 | $43.79 | -2.93% | 121,343,800 |
| Jan 17, 2023 | $46.54 | $46.74 | $44.64 | $45.11 | -5.73% | 115,038,900 |
| Jan 9, 2023 | $50.05 | $50.26 | $46.58 | $47.85 | -6.03% | 125,156,100 |
| Jan 3, 2023 | $51.01 | $51.60 | $48.92 | $50.92 | -0.62% | 87,105,500 |
| Dec 27, 2022 | $51.86 | $51.93 | $50.75 | $51.24 | -1.14% | 42,455,200 |
| Dec 19, 2022 | $51.52 | $52.16 | $50.70 | $51.83 | +0.84% | 66,929,500 |
| Dec 12, 2022 | $52.12 | $54.93 | $51.40 | $51.40 | -0.62% | 171,570,900 |
| Dec 5, 2022 | $50.91 | $52.84 | $49.18 | $51.72 | +1.59% | 101,727,100 |
| Nov 28, 2022 | $49.18 | $51.33 | $49.04 | $50.91 | +3.45% | 113,911,800 |
| Nov 21, 2022 | $48.10 | $49.25 | $47.72 | $49.21 | +2.03% | 48,565,600 |
| Nov 14, 2022 | $47.99 | $49.82 | $47.53 | $48.23 | +1.32% | 101,303,300 |
| Nov 7, 2022 | $47.16 | $47.75 | $46.31 | $47.60 | +0.80% | 95,097,400 |
| Oct 31, 2022 | $47.08 | $48.42 | $46.16 | $47.22 | -0.44% | 131,042,400 |
| Oct 24, 2022 | $45.08 | $47.52 | $44.89 | $47.43 | +5.52% | 117,738,600 |
| Oct 17, 2022 | $43.19 | $45.16 | $42.74 | $44.95 | +4.88% | 112,466,600 |
| Oct 10, 2022 | $42.35 | $43.38 | $41.45 | $42.86 | +1.28% | 97,788,500 |
| Oct 3, 2022 | $44.07 | $44.84 | $41.92 | $42.32 | -3.29% | 108,869,700 |
| Sep 26, 2022 | $43.81 | $44.81 | $43.67 | $43.76 | -0.73% | 93,297,700 |
| Sep 19, 2022 | $45.68 | $45.88 | $43.52 | $44.08 | -4.24% | 86,510,200 |
| Sep 12, 2022 | $48.08 | $48.35 | $45.64 | $46.03 | -3.78% | 93,942,000 |
| Sep 6, 2022 | $45.96 | $47.99 | $45.38 | $47.84 | +4.68% | 68,305,100 |
| Aug 29, 2022 | $46.38 | $46.80 | $45.13 | $45.70 | -2.39% | 90,735,600 |
| Aug 22, 2022 | $49.21 | $49.40 | $46.70 | $46.82 | -4.74% | 76,408,300 |
| Aug 15, 2022 | $49.97 | $50.18 | $48.38 | $49.15 | -1.92% | 76,546,300 |
| Aug 8, 2022 | $49.39 | $50.39 | $47.81 | $50.11 | +1.70% | 115,406,800 |
| Aug 1, 2022 | $50.32 | $51.47 | $49.06 | $49.27 | -2.45% | 87,414,900 |
| Jul 25, 2022 | $51.34 | $52.85 | $49.10 | $50.51 | -1.41% | 112,854,600 |
| Jul 18, 2022 | $51.96 | $51.97 | $50.18 | $51.23 | -1.00% | 67,955,300 |
| Jul 11, 2022 | $53.00 | $53.74 | $50.43 | $51.75 | -2.67% | 74,391,700 |
| Jul 5, 2022 | $51.75 | $53.92 | $50.40 | $53.17 | +1.64% | 68,882,600 |
| Jun 27, 2022 | $51.48 | $52.89 | $50.41 | $52.31 | +1.40% | 96,136,900 |
| Jun 21, 2022 | $47.32 | $51.64 | $46.95 | $51.59 | +10.87% | 84,409,900 |
| Jun 13, 2022 | $48.82 | $49.28 | $46.28 | $46.53 | -6.88% | 141,499,500 |
| Jun 6, 2022 | $53.19 | $54.56 | $49.95 | $49.97 | -6.07% | 85,824,100 |
| May 31, 2022 | $53.32 | $53.53 | $51.04 | $53.20 | -1.32% | 123,517,200 |
| May 23, 2022 | $52.58 | $54.92 | $52.48 | $53.91 | +2.74% | 119,693,300 |
| May 16, 2022 | $49.87 | $52.70 | $49.59 | $52.47 | +5.11% | 112,745,700 |
| May 9, 2022 | $48.38 | $50.79 | $47.77 | $49.92 | +1.79% | 137,939,800 |
| May 2, 2022 | $47.68 | $50.04 | $47.46 | $49.04 | -0.06% | 146,783,400 |
| Apr 25, 2022 | $47.85 | $50.77 | $47.12 | $49.07 | +1.95% | 135,145,000 |
| Apr 18, 2022 | $52.83 | $53.11 | $47.90 | $48.13 | -9.39% | 116,520,700 |
| Apr 11, 2022 | $55.46 | $56.32 | $52.65 | $53.12 | -3.72% | 77,882,900 |
| Apr 4, 2022 | $51.78 | $55.58 | $50.37 | $55.17 | +6.98% | 134,274,900 |
| Mar 28, 2022 | $52.53 | $54.08 | $51.10 | $51.57 | -2.29% | 134,561,600 |
| Mar 21, 2022 | $54.24 | $55.30 | $52.16 | $52.78 | -3.17% | 138,636,900 |
| Mar 14, 2022 | $50.72 | $55.00 | $50.39 | $54.51 | +8.43% | 184,791,600 |
| Mar 7, 2022 | $48.25 | $50.90 | $46.47 | $50.27 | +3.33% | 149,047,700 |
| Feb 28, 2022 | $46.82 | $48.77 | $45.44 | $48.65 | +1.95% | 165,437,400 |
| Feb 22, 2022 | $47.54 | $48.31 | $45.40 | $47.72 | -1.67% | 136,034,300 |
| Feb 14, 2022 | $49.82 | $50.78 | $48.20 | $48.53 | -4.43% | 147,982,700 |
| Feb 7, 2022 | $53.30 | $53.58 | $49.69 | $50.78 | -4.19% | 208,001,100 |
| Jan 31, 2022 | $54.00 | $54.14 | $52.39 | $53.00 | -2.45% | 146,135,200 |
| Jan 24, 2022 | $51.75 | $54.67 | $49.82 | $54.33 | +2.92% | 208,212,000 |
| Jan 18, 2022 | $54.50 | $54.87 | $52.46 | $52.79 | -3.93% | 139,062,700 |
| Jan 10, 2022 | $55.71 | $57.43 | $54.51 | $54.95 | -1.38% | 150,420,200 |
| Jan 3, 2022 | $58.50 | $58.55 | $53.94 | $55.72 | -5.64% | 241,872,500 |
| Dec 27, 2021 | $58.85 | $59.80 | $57.07 | $59.05 | +0.58% | 143,573,100 |
| Dec 20, 2021 | $60.60 | $61.71 | $57.16 | $58.71 | -1.29% | 221,388,200 |
| Dec 13, 2021 | $53.44 | $61.43 | $53.44 | $59.48 | +12.69% | 358,187,500 |
| Dec 6, 2021 | $53.78 | $53.89 | $50.40 | $52.78 | -2.75% | 197,133,700 |
| Nov 29, 2021 | $55.15 | $55.70 | $51.86 | $54.27 | +0.50% | 281,006,100 |
| Nov 22, 2021 | $50.95 | $54.94 | $50.30 | $54.00 | +6.30% | 137,352,200 |
| Nov 15, 2021 | $49.73 | $52.84 | $48.89 | $50.80 | +2.15% | 176,789,000 |
| Nov 8, 2021 | $48.61 | $50.50 | $47.15 | $49.73 | +2.30% | 200,190,900 |
| Nov 1, 2021 | $44.14 | $48.81 | $43.05 | $48.61 | +11.13% | 358,654,200 |
| Oct 25, 2021 | $43.20 | $43.83 | $42.57 | $43.74 | +1.34% | 123,223,700 |
| Oct 18, 2021 | $41.45 | $43.19 | $41.04 | $43.16 | +4.03% | 101,006,400 |
| Oct 11, 2021 | $42.45 | $42.62 | $40.94 | $41.49 | -2.26% | 97,552,800 |
| Oct 4, 2021 | $42.93 | $43.35 | $41.69 | $42.45 | -1.12% | 111,289,800 |
| Sep 27, 2021 | $43.92 | $44.13 | $41.70 | $42.93 | -2.30% | 126,091,600 |
| Sep 20, 2021 | $43.39 | $44.73 | $43.39 | $43.94 | +0.11% | 124,005,200 |
| Sep 13, 2021 | $45.74 | $45.83 | $43.31 | $43.89 | -3.73% | 168,655,700 |
| Sep 7, 2021 | $46.99 | $47.50 | $45.51 | $45.59 | -2.67% | 84,573,300 |
| Aug 30, 2021 | $46.20 | $47.16 | $45.42 | $46.84 | +0.52% | 140,145,800 |
| Aug 23, 2021 | $50.29 | $51.36 | $46.53 | $46.60 | -4.35% | 254,267,100 |
| Aug 16, 2021 | $48.23 | $51.86 | $47.51 | $48.72 | +0.50% | 288,359,900 |
| Aug 9, 2021 | $45.11 | $48.57 | $45.11 | $48.48 | +7.57% | 229,497,500 |
| Aug 2, 2021 | $43.30 | $45.86 | $43.25 | $45.07 | +5.28% | 176,019,800 |
| Jul 26, 2021 | $41.62 | $43.74 | $41.39 | $42.81 | +2.71% | 163,864,800 |
| Jul 19, 2021 | $40.07 | $41.83 | $39.68 | $41.68 | +3.30% | 146,675,200 |
| Jul 12, 2021 | $39.66 | $40.35 | $39.53 | $40.35 | +1.87% | 97,144,800 |
| Jul 6, 2021 | $39.48 | $40.10 | $38.93 | $39.61 | -0.30% | 81,197,000 |
| Jun 28, 2021 | $39.01 | $39.83 | $38.82 | $39.73 | +1.92% | 91,619,000 |
| Jun 21, 2021 | $38.88 | $39.69 | $38.88 | $38.98 | +0.44% | 93,700,200 |
| Jun 14, 2021 | $40.03 | $40.07 | $38.70 | $38.81 | -3.34% | 120,148,700 |
| Jun 7, 2021 | $39.08 | $40.72 | $38.48 | $40.15 | +2.55% | 136,815,600 |
| Jun 1, 2021 | $38.94 | $39.50 | $38.48 | $39.15 | +1.08% | 80,023,000 |
| May 24, 2021 | $40.08 | $40.14 | $38.60 | $38.73 | -3.05% | 125,500,400 |
| May 17, 2021 | $40.07 | $40.60 | $39.43 | $39.95 | -0.17% | 93,875,900 |
| May 10, 2021 | $39.83 | $40.32 | $39.23 | $40.02 | +1.11% | 131,065,200 |
| May 3, 2021 | $39.04 | $41.09 | $37.96 | $39.58 | +2.41% | 264,821,000 |
| Apr 26, 2021 | $38.73 | $39.00 | $38.31 | $38.65 | -0.03% | 112,780,800 |
| Apr 19, 2021 | $38.60 | $39.67 | $38.33 | $38.66 | +0.23% | 144,478,100 |
| Apr 12, 2021 | $36.48 | $38.70 | $36.33 | $38.57 | +5.38% | 165,530,500 |
| Apr 5, 2021 | $36.44 | $36.81 | $35.76 | $36.60 | +0.83% | 114,569,700 |
| Mar 29, 2021 | $36.03 | $36.74 | $35.90 | $36.30 | +0.14% | 101,210,700 |
| Mar 22, 2021 | $35.48 | $36.29 | $35.25 | $36.25 | +2.03% | 129,101,200 |
| Mar 15, 2021 | $35.01 | $35.97 | $34.96 | $35.53 | +1.69% | 162,537,300 |
| Mar 8, 2021 | $34.48 | $35.14 | $34.33 | $34.94 | +1.60% | 123,921,500 |
| Mar 1, 2021 | $33.59 | $35.09 | $33.44 | $34.39 | +2.69% | 180,137,900 |
| Feb 22, 2021 | $34.33 | $34.37 | $33.36 | $33.49 | -2.76% | 181,601,700 |
| Feb 16, 2021 | $34.85 | $35.00 | $34.40 | $34.44 | -0.81% | 107,317,500 |
| Feb 8, 2021 | $34.96 | $35.08 | $34.28 | $34.72 | -0.57% | 147,307,800 |
| Feb 1, 2021 | $35.93 | $36.19 | $34.27 | $34.92 | -2.73% | 229,016,900 |
| Jan 25, 2021 | $36.55 | $37.60 | $35.62 | $35.90 | -1.78% | 209,727,000 |
| Jan 19, 2021 | $36.76 | $37.00 | $36.15 | $36.55 | -0.41% | 128,952,300 |
| Jan 11, 2021 | $37.22 | $37.83 | $36.40 | $36.70 | -1.16% | 190,705,700 |
| Jan 4, 2021 | $36.87 | $37.53 | $36.27 | $37.13 | +0.87% | 159,709,500 |
| Dec 28, 2020 | $37.36 | $37.58 | $36.29 | $36.81 | -1.23% | 105,832,100 |
| Dec 21, 2020 | $37.28 | $37.65 | $36.60 | $37.27 | -1.09% | 125,498,300 |
| Dec 14, 2020 | $41.62 | $41.66 | $37.31 | $37.68 | -8.37% | 329,333,400 |
| Dec 7, 2020 | $40.66 | $43.08 | $40.37 | $41.12 | +1.93% | 339,897,700 |
| Nov 30, 2020 | $37.95 | $41.41 | $37.60 | $40.34 | +8.35% | 326,211,300 |
| Nov 23, 2020 | $37.03 | $37.26 | $36.02 | $37.23 | +1.44% | 138,391,200 |
| Nov 16, 2020 | $37.86 | $37.95 | $35.82 | $36.70 | -4.97% | 285,983,300 |
| Nov 9, 2020 | $41.86 | $41.99 | $37.24 | $38.62 | +6.10% | 432,798,900 |
| Nov 2, 2020 | $35.93 | $38.12 | $35.54 | $36.40 | +2.59% | 134,473,900 |
| Oct 26, 2020 | $37.87 | $38.12 | $34.60 | $35.48 | -7.07% | 149,590,700 |
| Oct 19, 2020 | $38.42 | $38.85 | $37.03 | $38.18 | +0.61% | 116,795,600 |
| Oct 12, 2020 | $36.70 | $38.12 | $36.41 | $37.95 | +3.15% | 115,901,400 |
| Oct 5, 2020 | $36.53 | $37.18 | $36.03 | $36.79 | +1.13% | 102,768,800 |
| Sep 28, 2020 | $36.16 | $37.09 | $36.03 | $36.38 | +0.92% | 90,292,400 |
| Sep 21, 2020 | $36.37 | $36.48 | $35.38 | $36.05 | -1.58% | 102,148,300 |
| Sep 14, 2020 | $36.36 | $37.54 | $36.28 | $36.63 | +1.55% | 117,046,200 |
| Sep 8, 2020 | $36.53 | $36.65 | $35.45 | $36.07 | -0.80% | 94,864,700 |
| Aug 31, 2020 | $37.84 | $38.02 | $35.87 | $36.36 | -4.09% | 149,977,000 |
| Aug 24, 2020 | $39.02 | $39.04 | $37.40 | $37.91 | -2.49% | 123,628,000 |
| Aug 17, 2020 | $38.04 | $39.00 | $37.95 | $38.88 | +2.15% | 86,769,700 |
| Aug 10, 2020 | $38.55 | $38.66 | $37.67 | $38.06 | -1.01% | 84,905,400 |
| Aug 3, 2020 | $38.61 | $39.10 | $38.09 | $38.45 | -0.08% | 122,198,300 |
| Jul 27, 2020 | $37.36 | $39.45 | $37.23 | $38.48 | +2.18% | 172,498,900 |
| Jul 20, 2020 | $37.49 | $39.42 | $36.32 | $37.66 | +3.89% | 232,087,100 |
| Jul 13, 2020 | $34.73 | $36.33 | $34.52 | $36.25 | +7.15% | 149,418,300 |
| Jul 6, 2020 | $34.95 | $34.99 | $33.10 | $33.83 | -1.97% | 115,159,600 |
| Jun 29, 2020 | $32.46 | $34.85 | $32.20 | $34.51 | +7.71% | 159,565,300 |
| Jun 22, 2020 | $33.33 | $33.36 | $31.61 | $32.04 | -4.13% | 153,143,500 |
| Jun 15, 2020 | $33.30 | $33.96 | $32.72 | $33.42 | -0.98% | 185,616,100 |
| Jun 8, 2020 | $35.80 | $36.66 | $33.05 | $33.75 | -6.22% | 173,145,700 |
| Jun 1, 2020 | $35.50 | $36.49 | $34.91 | $35.99 | -5.76% | 210,670,700 |
| May 26, 2020 | $37.65 | $38.44 | $36.97 | $38.19 | +1.84% | 113,870,100 |
| May 18, 2020 | $38.34 | $38.46 | $36.96 | $37.50 | -0.69% | 88,281,800 |
| May 11, 2020 | $37.25 | $38.24 | $36.59 | $37.76 | +1.45% | 111,361,600 |
| May 4, 2020 | $37.60 | $39.01 | $36.89 | $37.22 | -1.12% | 115,279,500 |
| Apr 27, 2020 | $37.59 | $39.22 | $37.36 | $37.64 | +0.70% | 130,654,800 |
| Apr 20, 2020 | $36.38 | $37.43 | $35.37 | $37.38 | +1.27% | 98,887,700 |
| Apr 13, 2020 | $35.96 | $37.00 | $34.72 | $36.91 | +4.29% | 101,034,100 |
| Apr 6, 2020 | $33.92 | $35.77 | $33.44 | $35.39 | +5.20% | 114,707,400 |
| Mar 30, 2020 | $31.05 | $33.89 | $31.05 | $33.64 | +8.87% | 138,656,100 |
| Mar 23, 2020 | $28.76 | $31.99 | $27.88 | $30.90 | +6.51% | 212,031,700 |
| Mar 16, 2020 | $29.94 | $32.65 | $28.91 | $29.01 | -11.31% | 248,017,600 |
| Mar 9, 2020 | $33.46 | $34.69 | $30.00 | $32.71 | -6.60% | 258,412,600 |
| Mar 2, 2020 | $33.91 | $36.46 | $33.45 | $35.02 | +4.79% | 192,550,700 |
| Feb 24, 2020 | $35.04 | $35.71 | $32.53 | $33.42 | -6.44% | 236,499,500 |
| Feb 18, 2020 | $36.55 | $36.67 | $35.41 | $35.72 | -2.16% | 105,424,900 |
| Feb 10, 2020 | $38.21 | $38.22 | $36.42 | $36.51 | -4.05% | 96,846,800 |
| Feb 3, 2020 | $37.46 | $38.57 | $37.30 | $38.05 | +2.18% | 118,046,900 |
| Jan 27, 2020 | $39.41 | $40.43 | $36.69 | $37.24 | -6.48% | 192,165,800 |
| Jan 21, 2020 | $40.38 | $40.97 | $39.64 | $39.82 | -1.70% | 97,254,000 |
| Jan 13, 2020 | $39.62 | $40.87 | $39.21 | $40.51 | +2.58% | 94,438,100 |
| Jan 6, 2020 | $38.82 | $39.63 | $38.68 | $39.49 | +1.44% | 90,904,000 |
| Dec 30, 2019 | $39.30 | $39.42 | $38.67 | $38.93 | -0.99% | 55,186,800 |
| Dec 23, 2019 | $39.42 | $39.62 | $39.13 | $39.32 | +0.23% | 39,984,600 |
| Dec 16, 2019 | $38.70 | $39.54 | $38.64 | $39.23 | +2.35% | 152,549,600 |
| Dec 9, 2019 | $38.10 | $38.68 | $38.07 | $38.33 | +0.10% | 76,352,200 |
| Dec 2, 2019 | $38.79 | $38.80 | $37.79 | $38.29 | -0.60% | 73,039,700 |
| Nov 25, 2019 | $38.48 | $38.88 | $38.05 | $38.52 | +0.50% | 90,330,100 |
| Nov 18, 2019 | $37.39 | $38.41 | $36.96 | $38.33 | +2.82% | 105,307,300 |
| Nov 11, 2019 | $36.91 | $37.47 | $36.30 | $37.28 | +0.62% | 107,500,900 |
| Nov 4, 2019 | $38.71 | $38.74 | $36.83 | $37.05 | -3.49% | 102,002,000 |
| Oct 28, 2019 | $36.86 | $38.94 | $36.82 | $38.39 | +4.41% | 117,490,400 |
| Oct 21, 2019 | $36.65 | $36.88 | $36.22 | $36.77 | +0.85% | 75,221,200 |
| Oct 14, 2019 | $36.16 | $36.81 | $35.98 | $36.46 | +0.97% | 64,370,300 |
| Oct 7, 2019 | $35.82 | $36.58 | $35.42 | $36.11 | +0.50% | 67,172,400 |
| Sep 30, 2019 | $36.28 | $36.31 | $34.60 | $35.93 | -0.80% | 96,601,400 |
| Sep 23, 2019 | $36.38 | $36.59 | $35.57 | $36.22 | -1.28% | 91,456,200 |
| Sep 16, 2019 | $36.46 | $37.25 | $36.26 | $36.69 | -0.60% | 118,961,700 |
| Sep 9, 2019 | $36.59 | $37.76 | $36.02 | $36.91 | +1.12% | 108,805,600 |
| Sep 3, 2019 | $35.61 | $36.57 | $35.51 | $36.50 | +2.67% | 85,621,100 |
| Aug 26, 2019 | $34.62 | $35.79 | $34.28 | $35.55 | +3.52% | 101,248,200 |
| Aug 19, 2019 | $34.88 | $35.35 | $34.17 | $34.34 | -0.89% | 100,414,600 |
| Aug 12, 2019 | $36.31 | $36.32 | $33.97 | $34.65 | -4.68% | 179,432,200 |
| Aug 5, 2019 | $37.76 | $37.83 | $35.86 | $36.35 | -4.34% | 150,646,500 |
| Jul 29, 2019 | $42.17 | $43.00 | $37.68 | $38.00 | -11.81% | 282,150,700 |
| Jul 22, 2019 | $42.83 | $43.23 | $42.37 | $43.09 | +0.75% | 84,282,400 |
| Jul 15, 2019 | $42.27 | $43.21 | $42.24 | $42.77 | +0.87% | 88,747,900 |
| Jul 8, 2019 | $43.80 | $44.11 | $42.01 | $42.40 | -3.46% | 119,014,900 |
| Jul 1, 2019 | $43.51 | $44.56 | $43.34 | $43.92 | +1.39% | 63,070,300 |
| Jun 24, 2019 | $43.69 | $44.29 | $42.50 | $43.32 | -0.80% | 147,802,300 |
| Jun 17, 2019 | $42.70 | $44.11 | $42.35 | $43.67 | +2.13% | 114,158,900 |
| Jun 10, 2019 | $43.24 | $43.30 | $42.37 | $42.76 | -0.37% | 74,049,000 |
| Jun 3, 2019 | $41.63 | $43.25 | $41.57 | $42.92 | +3.37% | 101,549,500 |
| May 28, 2019 | $42.15 | $42.48 | $41.28 | $41.52 | -1.03% | 110,360,500 |
| May 20, 2019 | $41.40 | $42.31 | $41.28 | $41.95 | +1.16% | 113,084,000 |
| May 13, 2019 | $40.23 | $41.98 | $40.15 | $41.47 | +1.84% | 135,674,000 |
| May 6, 2019 | $40.91 | $41.77 | $39.87 | $40.72 | -1.62% | 108,646,300 |
| Apr 29, 2019 | $39.97 | $41.50 | $39.59 | $41.39 | +3.55% | 111,412,500 |
| Apr 22, 2019 | $39.03 | $39.99 | $38.81 | $39.97 | +1.50% | 111,073,300 |
| Apr 15, 2019 | $41.86 | $42.30 | $38.42 | $39.38 | -5.59% | 131,747,300 |
| Apr 8, 2019 | $43.07 | $43.28 | $41.58 | $41.71 | -2.98% | 84,432,100 |
| Apr 1, 2019 | $42.58 | $43.28 | $42.50 | $42.99 | +1.22% | 79,431,300 |
| Mar 25, 2019 | $41.81 | $42.70 | $41.67 | $42.47 | +1.48% | 93,667,000 |
| Mar 18, 2019 | $41.77 | $42.64 | $41.65 | $41.85 | +0.17% | 107,001,200 |
| Mar 11, 2019 | $41.10 | $42.13 | $40.80 | $41.78 | +2.18% | 174,512,000 |
| Mar 4, 2019 | $43.44 | $43.59 | $40.34 | $40.89 | -5.70% | 125,330,400 |
| Feb 25, 2019 | $43.04 | $43.79 | $42.80 | $43.36 | +0.93% | 117,617,700 |
| Feb 19, 2019 | $42.24 | $43.13 | $41.86 | $42.96 | +1.32% | 91,251,500 |
| Feb 11, 2019 | $42.28 | $42.51 | $41.39 | $42.40 | +0.40% | 115,212,000 |
| Feb 4, 2019 | $42.84 | $42.84 | $41.21 | $42.23 | -1.52% | 103,180,900 |
| Jan 28, 2019 | $40.50 | $43.12 | $39.47 | $42.88 | +5.51% | 184,954,000 |
| Jan 22, 2019 | $42.41 | $42.69 | $40.51 | $40.64 | -4.44% | 117,802,100 |
| Jan 14, 2019 | $42.55 | $43.24 | $41.83 | $42.53 | -0.82% | 129,445,600 |
| Jan 7, 2019 | $43.07 | $43.70 | $42.03 | $42.88 | -0.28% | 115,347,200 |
| Dec 31, 2018 | $43.21 | $43.73 | $41.95 | $43.00 | +0.09% | 97,356,000 |
| Dec 24, 2018 | $41.81 | $43.54 | $40.42 | $42.96 | +2.46% | 94,488,600 |
| Dec 17, 2018 | $43.50 | $43.97 | $41.45 | $41.93 | -4.27% | 192,731,000 |
| Dec 10, 2018 | $44.14 | $44.90 | $43.07 | $43.80 | -0.27% | 120,410,500 |
| Dec 3, 2018 | $46.37 | $46.47 | $43.62 | $43.92 | -5.00% | 109,703,500 |
| Nov 26, 2018 | $43.32 | $46.26 | $42.88 | $46.23 | +7.16% | 124,218,500 |
| Nov 19, 2018 | $43.62 | $44.39 | $42.77 | $43.14 | -0.85% | 71,299,800 |
| Nov 12, 2018 | $44.28 | $44.55 | $42.35 | $43.51 | -1.74% | 114,755,800 |
| Nov 5, 2018 | $42.83 | $44.61 | $42.69 | $44.28 | +3.14% | 125,575,600 |
| Oct 29, 2018 | $42.95 | $43.84 | $41.78 | $42.93 | +0.77% | 136,590,300 |
| Oct 22, 2018 | $44.44 | $44.51 | $41.66 | $42.60 | -4.27% | 139,395,800 |
| Oct 15, 2018 | $43.65 | $44.83 | $42.98 | $44.50 | +1.64% | 105,857,500 |
| Oct 8, 2018 | $44.75 | $45.81 | $42.40 | $43.78 | -2.52% | 146,706,800 |
| Oct 1, 2018 | $44.03 | $45.00 | $43.91 | $44.91 | +1.91% | 91,148,800 |
| Sep 24, 2018 | $43.94 | $44.46 | $43.64 | $44.07 | +0.02% | 77,926,900 |
| Sep 17, 2018 | $43.02 | $44.20 | $42.74 | $44.06 | +2.56% | 110,687,600 |
| Sep 10, 2018 | $42.38 | $43.00 | $41.95 | $42.96 | +1.80% | 89,294,100 |
| Sep 4, 2018 | $41.48 | $42.35 | $41.22 | $42.20 | +1.64% | 72,744,900 |
| Aug 27, 2018 | $42.52 | $42.62 | $41.09 | $41.52 | -2.08% | 92,164,700 |
| Aug 20, 2018 | $42.20 | $42.77 | $41.81 | $42.40 | +0.74% | 93,785,400 |
| Aug 13, 2018 | $40.95 | $42.19 | $40.54 | $42.09 | +2.83% | 96,768,600 |
| Aug 6, 2018 | $40.36 | $41.64 | $40.33 | $40.93 | +0.96% | 104,896,600 |
| Jul 30, 2018 | $38.36 | $40.66 | $38.14 | $40.54 | +5.55% | 156,357,800 |
| Jul 23, 2018 | $37.34 | $38.48 | $37.14 | $38.41 | +2.89% | 97,515,600 |
| Jul 16, 2018 | $37.48 | $37.77 | $37.12 | $37.33 | -0.53% | 82,126,900 |
| Jul 9, 2018 | $37.27 | $37.59 | $37.01 | $37.53 | +1.13% | 87,837,500 |
| Jul 2, 2018 | $36.00 | $37.24 | $36.00 | $37.11 | +2.29% | 60,257,200 |
| Jun 25, 2018 | $36.32 | $36.59 | $36.11 | $36.28 | -0.63% | 106,960,700 |
| Jun 18, 2018 | $36.13 | $36.64 | $35.73 | $36.51 | +0.41% | 102,366,100 |
| Jun 11, 2018 | $36.80 | $36.80 | $36.03 | $36.36 | -0.85% | 114,822,700 |
| Jun 4, 2018 | $36.41 | $36.71 | $36.19 | $36.67 | +1.16% | 88,611,600 |
| May 29, 2018 | $35.37 | $36.28 | $35.32 | $36.25 | +1.60% | 104,881,300 |
| May 21, 2018 | $35.71 | $36.09 | $35.52 | $35.68 | +0.11% | 80,803,900 |
| May 14, 2018 | $35.51 | $35.92 | $35.43 | $35.64 | +0.39% | 86,771,800 |
| May 7, 2018 | $34.79 | $35.56 | $34.71 | $35.50 | +1.89% | 116,514,700 |
| Apr 30, 2018 | $37.13 | $37.18 | $34.37 | $34.84 | -5.84% | 144,628,100 |
| Apr 23, 2018 | $36.67 | $37.27 | $36.51 | $37.00 | +1.01% | 109,154,100 |
| Apr 16, 2018 | $36.50 | $36.79 | $36.27 | $36.63 | +0.85% | 82,798,000 |
| Apr 9, 2018 | $35.30 | $36.50 | $35.22 | $36.32 | +3.27% | 91,647,800 |
| Apr 2, 2018 | $35.42 | $36.23 | $34.76 | $35.17 | -0.90% | 113,616,600 |
| Mar 26, 2018 | $34.93 | $35.81 | $34.32 | $35.49 | +2.90% | 99,540,900 |
| Mar 19, 2018 | $36.80 | $36.80 | $34.44 | $34.49 | -6.23% | 105,172,100 |
| Mar 12, 2018 | $36.92 | $37.04 | $36.18 | $36.78 | +0.03% | 127,271,700 |
| Mar 5, 2018 | $35.82 | $36.92 | $35.55 | $36.77 | +2.28% | 99,346,100 |
| Feb 26, 2018 | $36.29 | $37.28 | $35.20 | $35.95 | -0.85% | 123,212,100 |
| Feb 20, 2018 | $36.02 | $36.59 | $35.61 | $36.26 | 0.00% | 90,131,100 |
| Feb 12, 2018 | $34.45 | $36.66 | $34.03 | $36.26 | +6.15% | 128,127,100 |
| Feb 5, 2018 | $36.48 | $36.70 | $33.20 | $34.16 | -6.69% | 213,621,700 |
| Jan 29, 2018 | $39.00 | $39.43 | $36.51 | $36.61 | -6.15% | 167,371,400 |
| Jan 22, 2018 | $36.89 | $39.09 | $36.54 | $39.01 | +5.60% | 122,400,900 |
| Jan 16, 2018 | $36.57 | $37.37 | $36.47 | $36.94 | +1.09% | 101,469,900 |
| Jan 8, 2018 | $36.72 | $36.80 | $36.31 | $36.54 | -0.87% | 86,280,500 |
| Jan 2, 2018 | $36.38 | $36.92 | $36.23 | $36.86 | +1.77% | 54,513,300 |
| Dec 26, 2017 | $36.09 | $36.53 | $35.95 | $36.22 | +0.22% | 37,217,500 |
| Dec 18, 2017 | $37.22 | $37.35 | $36.05 | $36.14 | -2.85% | 69,291,400 |
| Dec 11, 2017 | $36.04 | $37.23 | $35.69 | $37.20 | +4.09% | 105,202,800 |
| Dec 4, 2017 | $36.49 | $36.62 | $35.15 | $35.74 | -1.68% | 84,495,500 |
| Nov 27, 2017 | $35.52 | $36.50 | $35.38 | $36.35 | +2.42% | 79,991,100 |
| Nov 20, 2017 | $35.38 | $35.73 | $35.27 | $35.49 | +0.34% | 41,417,800 |
| Nov 13, 2017 | $35.22 | $35.70 | $35.14 | $35.37 | +0.54% | 80,903,700 |
| Nov 6, 2017 | $35.59 | $35.61 | $34.80 | $35.18 | -1.04% | 63,501,800 |
| Oct 30, 2017 | $35.43 | $35.73 | $34.10 | $35.55 | -0.14% | 86,593,400 |
| Oct 23, 2017 | $36.30 | $36.78 | $35.40 | $35.60 | -2.25% | 79,173,400 |
| Oct 16, 2017 | $36.35 | $36.48 | $35.75 | $36.42 | +0.22% | 79,310,900 |
| Oct 9, 2017 | $36.06 | $36.60 | $35.93 | $36.34 | +0.80% | 71,487,800 |
| Oct 2, 2017 | $35.67 | $36.24 | $35.49 | $36.05 | +0.98% | 66,752,100 |
| Sep 25, 2017 | $35.90 | $36.03 | $35.19 | $35.70 | -0.72% | 88,516,700 |
| Sep 18, 2017 | $35.38 | $36.21 | $35.21 | $35.96 | +1.70% | 88,645,000 |
| Sep 11, 2017 | $34.09 | $35.84 | $33.98 | $35.36 | +3.70% | 130,916,300 |
| Sep 5, 2017 | $33.88 | $34.25 | $33.75 | $34.10 | +0.41% | 60,818,400 |
| Aug 28, 2017 | $33.50 | $34.13 | $33.24 | $33.96 | +1.71% | 80,430,100 |
| Aug 21, 2017 | $32.60 | $33.62 | $32.32 | $33.39 | +2.20% | 72,418,300 |
| Aug 14, 2017 | $33.33 | $33.53 | $32.65 | $32.67 | -1.74% | 70,823,100 |
| Aug 7, 2017 | $33.55 | $33.59 | $33.16 | $33.25 | -1.16% | 74,641,000 |
| Jul 31, 2017 | $33.21 | $34.00 | $32.70 | $33.64 | +1.48% | 130,529,100 |
| Jul 24, 2017 | $33.38 | $33.48 | $32.69 | $33.15 | -0.99% | 83,173,600 |
| Jul 17, 2017 | $33.44 | $33.70 | $33.04 | $33.48 | +0.15% | 79,183,800 |
| Jul 10, 2017 | $33.36 | $33.55 | $32.99 | $33.43 | +0.24% | 65,461,700 |
| Jul 3, 2017 | $33.48 | $33.97 | $33.02 | $33.35 | -0.71% | 55,631,000 |
| Jun 26, 2017 | $34.16 | $34.21 | $33.37 | $33.59 | -1.70% | 72,664,700 |
| Jun 19, 2017 | $32.94 | $34.48 | $32.91 | $34.17 | +3.64% | 124,811,900 |
| Jun 12, 2017 | $32.77 | $33.13 | $32.46 | $32.97 | +0.61% | 110,673,400 |
| Jun 5, 2017 | $32.51 | $32.80 | $31.67 | $32.77 | +0.71% | 112,610,100 |
| May 30, 2017 | $32.06 | $32.88 | $32.02 | $32.54 | +1.24% | 89,818,300 |
| May 22, 2017 | $32.50 | $32.50 | $31.97 | $32.14 | -0.99% | 94,286,700 |
| May 15, 2017 | $32.97 | $33.18 | $32.07 | $32.46 | -1.67% | 140,094,700 |
| May 8, 2017 | $33.40 | $33.62 | $32.85 | $33.01 | -1.40% | 116,366,600 |
| May 1, 2017 | $33.89 | $33.99 | $32.88 | $33.48 | -1.30% | 135,607,300 |
| Apr 24, 2017 | $33.98 | $34.03 | $33.65 | $33.92 | +0.83% | 90,658,800 |
| Apr 17, 2017 | $33.90 | $34.05 | $33.47 | $33.64 | -0.71% | 102,801,400 |
| Apr 10, 2017 | $34.13 | $34.22 | $33.71 | $33.88 | -0.65% | 72,667,500 |
| Apr 3, 2017 | $34.11 | $34.52 | $34.04 | $34.10 | -0.32% | 86,909,800 |
| Mar 27, 2017 | $33.74 | $34.45 | $33.74 | $34.21 | +0.62% | 87,110,300 |
| Mar 20, 2017 | $34.40 | $34.61 | $33.94 | $34.00 | -0.93% | 122,399,500 |
| Mar 13, 2017 | $34.14 | $34.70 | $33.91 | $34.32 | +0.62% | 120,857,400 |
| Mar 6, 2017 | $34.33 | $34.47 | $33.72 | $34.11 | -1.19% | 108,389,200 |
| Feb 27, 2017 | $34.23 | $34.75 | $33.91 | $34.52 | +0.76% | 125,960,600 |
| Feb 21, 2017 | $33.57 | $34.35 | $33.25 | $34.26 | +1.90% | 106,487,100 |
| Feb 13, 2017 | $32.44 | $33.89 | $32.35 | $33.62 | +3.93% | 162,485,000 |
| Feb 6, 2017 | $32.00 | $32.54 | $31.92 | $32.35 | +0.81% | 112,930,000 |
| Jan 30, 2017 | $31.47 | $32.24 | $30.93 | $32.09 | +2.13% | 152,772,100 |
| Jan 23, 2017 | $31.68 | $31.82 | $30.90 | $31.42 | -1.10% | 137,794,800 |
| Jan 17, 2017 | $32.35 | $32.38 | $31.53 | $31.77 | -2.31% | 109,878,000 |
| Jan 9, 2017 | $33.43 | $33.67 | $32.30 | $32.52 | -2.87% | 132,344,100 |
| Jan 3, 2017 | $32.70 | $33.70 | $32.59 | $33.48 | +3.08% | 81,259,600 |
| Dec 27, 2016 | $32.57 | $32.72 | $32.31 | $32.48 | 0.00% | 58,093,400 |
| Dec 19, 2016 | $32.76 | $32.97 | $32.05 | $32.48 | -1.10% | 98,162,500 |
| Dec 12, 2016 | $31.70 | $33.30 | $31.66 | $32.84 | +3.60% | 155,825,600 |
| Dec 5, 2016 | $31.74 | $31.92 | $30.51 | $31.70 | +0.22% | 145,904,600 |
| Nov 28, 2016 | $31.69 | $32.37 | $31.36 | $31.63 | -0.19% | 127,511,100 |
| Nov 21, 2016 | $31.51 | $31.99 | $30.63 | $31.69 | +0.67% | 80,012,800 |
| Nov 14, 2016 | $32.85 | $32.90 | $31.44 | $31.48 | – | 133,074,200 |
Seasonality
PFE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.5% | -2.4% | 1.5% | -0.4% | 2.0% | -1.7% | 3.8% | 0.9% | -0.4% | -0.1% | 7.0% | -0.4% |
| Months up | 3 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 8.0% | 4.6% | 1.6% | -4.9% | -0.3% | -8.0% | 5.7% | 13.8% | 0.2% | 5.0% | ||
| 2025 | 1.6% | -0.3% | -4.1% | -3.7% | -1.9% | 3.2% | -2.3% | 6.3% | 2.9% | -3.3% | 6.3% | -3.3% |
| 2024 | -4.5% | -1.9% | 4.5% | -7.7% | 13.6% | -2.4% | 10.7% | -5.0% | -0.2% | -2.2% | -5.9% | 1.2% |
| 2023 | -13.0% | -8.1% | 0.6% | -4.7% | -1.2% | -3.5% | -0.6% | -1.9% | -6.2% | -7.9% | 1.0% | -5.5% |
| 2022 | -10.1% | -10.9% | 10.3% | -5.2% | 9.0% | -1.1% | -2.9% | -10.5% | -3.2% | 6.4% | 8.6% | 2.2% |
| 2021 | -1.4% | -6.7% | 8.2% | 6.7% | 1.2% | 1.1% | 10.3% | 7.6% | -6.6% | 1.7% | 23.9% | 9.9% |
| 2020 | -4.0% | -10.3% | -2.3% | 17.5% | 0.5% | -14.4% | 18.8% | -1.8% | -2.9% | -3.3% | 15.0% | -3.9% |
| 2019 | -1.9% | 2.1% | -2.0% | -4.4% | 3.1% | 4.3% | -10.3% | -7.6% | 1.1% | 6.8% | 1.4% | 1.7% |
| 2018 | 2.3% | -1.1% | -2.3% | 3.2% | -0.9% | 1.0% | 10.1% | 4.9% | 6.1% | -2.3% | 8.2% | -5.6% |
| 2017 | -2.3% | 8.6% | 0.3% | -0.8% | -2.8% | 2.9% | -1.3% | 3.3% | 5.2% | -1.8% | 4.4% | -0.1% |