PFE Stock Prices

Data as of Oct 28, 2026

Last

29.45

Change

-0.35

Open

29.49

Previous

29.80

High

29.82

Low

29.22

Bid

-

Ask

-

Volume

26,224,912

Trades

-

Dividend

0.32

Yield

3.55%

Ex-Div

Nov 9, 2017

Impl Vol

0.287

Hist Vol

0.206

Opt Volume

44,210

Open Int

2,198,831

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	29.49	29.82	29.22	29.45	-0.35	26,224,912	44,210	0.287	0.206
Oct 27, 2026	29.54	29.86	29.51	29.80	+0.01	21,061,550	32,012	0.270	0.206
Oct 26, 2026	30.00	30.31	29.72	29.79	-0.24	25,285,665	62,838	0.290	0.206
Oct 23, 2026	30.28	30.32	29.81	30.03	-0.39	29,366,672	63,945	0.243	0.206
Oct 22, 2026	30.05	30.44	29.88	30.42	+0.57	27,519,006	75,014	0.252	0.206
Oct 21, 2026	30.00	30.09	29.69	29.85	-0.26	22,140,334	53,783	0.247	0.205
Oct 20, 2026	29.67	30.25	29.59	30.11	+0.67	34,219,202	173,194	0.270	0.205
Oct 19, 2026	29.31	29.69	29.25	29.44	-0.14	20,510,733	62,786	0.247	0.204
Oct 16, 2026	29.72	29.74	29.42	29.58	+0.14	28,497,998	92,200	0.233	0.204
Oct 15, 2026	29.57	29.88	29.42	29.44	+0.23	32,531,191	111,894	0.247	0.204
Oct 14, 2026	28.60	29.49	28.55	29.21	+0.84	39,217,786	185,638	0.253	0.204
Oct 13, 2026	28.61	28.61	28.13	28.37	-0.03	25,973,497	52,475	0.237	0.202
Oct 12, 2026	28.42	28.50	28.28	28.40	+0.12	17,921,125	46,170	0.234	0.202
Oct 9, 2026	27.61	28.29	27.59	28.28	+0.46	22,581,540	64,888	0.215	0.203
Oct 8, 2026	27.90	28.00	27.48	27.82	-0.18	44,063,264	73,478	0.228	0.203
Oct 7, 2026	27.62	28.17	27.55	28.00	+0.50	30,164,092	84,030	0.234	0.205
Oct 6, 2026	27.48	27.71	27.20	27.50	+0.09	23,648,244	51,841	0.232	0.204
Oct 5, 2026	27.65	27.72	27.12	27.41	-0.39	32,345,604	64,509	0.255	0.207
Oct 2, 2026	28.15	28.16	27.44	27.80	+0.00	34,907,571	116,377	0.227	0.207
Oct 1, 2026	28.45	28.59	28.08	28.12	-0.40	29,516,377	48,197	0.213	0.207
Sep 30, 2026	28.79	28.95	28.52	28.52	-0.20	32,086,003	54,893	0.231	0.217
Sep 29, 2026	28.60	28.76	28.26	28.72	+0.00	32,551,361	61,000	0.234	0.226
Sep 28, 2026	28.62	28.87	28.39	28.72	+0.05	24,673,697	60,196	0.254	0.226
Sep 25, 2026	28.45	28.69	28.17	28.67	+0.26	26,762,732	58,991	0.229	0.227
Sep 24, 2026	28.20	28.85	28.20	28.41	+0.23	32,782,338	129,506	0.240	0.227
Sep 23, 2026	27.96	28.23	27.84	28.18	+0.25	32,317,753	49,852	0.225	0.227
Sep 22, 2026	27.74	28.00	27.49	27.93	+0.19	26,642,232	80,176	0.224	0.227
Sep 21, 2026	27.65	27.92	27.53	27.74	+0.08	27,922,128	113,004	0.220	0.227
Sep 18, 2026	27.64	27.66	27.34	27.66	+0.02	73,578,100	65,935	0.196	0.227
Sep 17, 2026	27.62	27.81	27.55	27.64	+0.18	28,439,188	74,602	0.211	0.227
Sep 16, 2026	27.64	27.69	27.36	27.46	-0.09	26,013,352	40,599	0.227	0.227
Sep 15, 2026	27.62	27.66	27.25	27.55	-0.17	38,244,949	47,804	0.228	0.227
Sep 14, 2026	28.08	28.19	27.69	27.72	+0.04	27,337,787	67,980	0.246	0.227
Sep 11, 2026	27.80	27.85	27.42	27.69	+0.04	20,395,928	77,123	0.217	0.231
Sep 10, 2026	27.69	27.75	27.40	27.65	-0.13	27,594,540	55,396	0.221	0.231
Sep 9, 2026	27.76	27.98	27.57	27.78	-0.01	28,599,574	58,397	0.231	0.231
Sep 8, 2026	28.02	28.15	27.72	27.79	+0.00	31,642,433	149,504	0.210	0.231
Sep 4, 2026	28.58	28.69	28.38	28.45	-0.36	23,393,900	87,261	0.203	0.232
Sep 3, 2026	29.09	29.21	28.44	28.81	-0.21	25,234,347	67,496	0.221	0.232
Sep 2, 2026	28.79	29.09	28.71	29.02	+0.47	39,024,598	100,632	0.227	0.232
Sep 1, 2026	28.82	29.09	28.47	28.55	+0.09	40,597,389	239,693	0.222	0.231
Aug 31, 2026	27.85	28.70	27.64	28.46	+0.50	44,365,278	105,228	0.267	0.232
Aug 28, 2026	28.00	28.02	27.77	27.96	-0.06	27,224,513	57,726	0.204	0.231
Aug 27, 2026	27.97	28.18	27.83	28.02	-0.28	29,936,613	67,082	0.218	0.232
Aug 26, 2026	28.44	28.50	28.15	28.30	-0.27	34,589,224	87,525	0.235	0.232
Aug 25, 2026	27.92	28.58	27.84	28.57	+0.60	30,901,711	131,040	0.231	0.232
Aug 24, 2026	28.10	28.16	27.81	27.97	-0.10	22,068,331	64,729	0.228	0.233
Aug 21, 2026	27.77	28.43	27.66	28.07	+0.28	37,043,342	215,352	0.216	0.233
Aug 20, 2026	28.00	28.16	27.65	27.79	-0.45	29,155,883	129,543	0.230	0.233
Aug 19, 2026	27.60	28.44	27.58	28.24	+0.99	59,341,722	372,201	0.246	0.232
Aug 18, 2026	27.15	27.40	27.10	27.25	+0.38	34,535,975	102,770	0.209	0.230
Aug 17, 2026	26.76	27.02	26.55	26.87	+0.08	29,188,798	97,721	0.215	0.229
Aug 14, 2026	26.66	26.92	26.42	26.79	-0.01	23,127,504	55,460	0.176	0.229
Aug 13, 2026	26.49	26.95	26.41	26.80	+0.49	34,850,341	83,328	0.195	0.229
Aug 12, 2026	26.39	26.44	26.18	26.31	-0.31	31,677,049	57,067	0.192	0.229
Aug 11, 2026	26.94	27.20	26.47	26.62	-0.43	36,259,919	117,908	0.197	0.229
Aug 10, 2026	26.59	27.19	26.52	27.05	+0.29	49,979,308	196,884	0.225	0.228
Aug 7, 2026	26.22	26.76	26.05	26.76	+0.56	42,285,119	172,173	0.197	0.229
Aug 6, 2026	26.01	26.20	25.81	26.20	+0.39	49,875,347	166,158	0.205	0.228
Aug 5, 2026	25.50	25.81	25.30	25.81	+0.40	46,790,158	89,090	0.217	0.230
Aug 4, 2026	25.04	25.64	24.70	25.41	+0.38	59,949,747	161,424	0.233	0.235
Aug 3, 2026	25.15	25.39	24.87	25.03	+0.02	41,446,943	169,300	0.345	0.235
Jul 31, 2026	24.82	25.18	24.67	25.01	+0.10	43,515,601	93,209	0.299	0.235
Jul 30, 2026	24.84	24.98	24.55	24.91	-0.24	42,711,187	66,203	0.262	0.236
Jul 29, 2026	25.35	25.37	25.06	25.15	-0.10	29,857,503	48,418	0.302	0.237
Jul 28, 2026	24.97	25.50	24.94	25.25	+0.58	49,091,253	125,073	0.275	0.237

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 9, 2017	Dec 1, 2017	0.32	1.28	3.55%
Aug 2, 2017	Sep 1, 2017	0.32	1.28	3.88%
May 10, 2017	Jun 1, 2017	0.32	1.28	3.82%
Nov 9, 2016	Dec 1, 2016	0.30	1.20	3.15%
Aug 3, 2016	Sep 1, 2016	0.30	1.20	3.15%
May 11, 2016	Jun 1, 2016	0.30	1.20	3.15%
Feb 3, 2016	Mar 2, 2016	0.30	1.20	3.15%
Nov 4, 2015	Dec 1, 2015	0.28	1.12	3.15%
Aug 5, 2015	Sep 2, 2015	0.28	1.12	3.15%
May 6, 2015	Jun 2, 2015	0.28	1.12	3.15%
Feb 4, 2015	Mar 3, 2015	0.28	1.12	3.46%
Oct 29, 2014	Dec 2, 2014	0.26	1.04	3.46%

Split History

Split Date	Factor	Announced
No splits on record.