Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	21.32	21.37	21.22	21.23	21.23	-0.23%	4,476
Dec 29, 2025	21.32	21.38	21.22	21.28	21.28	-0.21%	3,696
Dec 23, 2025	21.45	21.53	21.31	21.33	21.33	-0.72%	2,965
Dec 22, 2025	21.62	21.62	21.41	21.48	21.48	-0.79%	6,104
Dec 19, 2025	21.45	21.58	21.38	21.65	21.65	1.03%	1,921
Dec 18, 2025	21.44	21.46	21.30	21.43	21.43	-0.12%	2,601
Dec 17, 2025	21.80	21.86	21.40	21.46	21.46	0.30%	5,029
Dec 16, 2025	23.70	23.70	21.20	21.39	21.39	-4.44%	19,944
Dec 15, 2025	22.12	22.39	22.04	22.39	22.39	1.18%	2,162
Dec 12, 2025	22.08	22.14	22.00	22.13	22.13	0.07%	498
Dec 11, 2025	22.07	22.15	21.95	22.11	22.11	0.84%	9,604
Dec 10, 2025	21.82	21.96	21.73	21.93	21.93	-0.70%	6,974
Dec 9, 2025	22.25	22.47	21.96	22.08	22.08	-1.56%	9,487
Dec 8, 2025	22.32	22.48	22.26	22.43	22.43	0.61%	3,246
Dec 5, 2025	21.98	22.22	21.98	22.30	22.30	1.71%	2,903
Dec 4, 2025	21.98	21.99	21.85	21.92	21.92	-0.34%	1,963
Dec 3, 2025	21.70	22.04	21.62	22.00	22.00	1.36%	5,068
Dec 2, 2025	21.80	21.85	21.62	21.70	21.70	-1.00%	3,647
Dec 1, 2025	22.10	22.28	21.92	21.92	21.92	-1.28%	6,180
Nov 28, 2025	22.25	22.32	22.21	22.21	22.21	0.36%	5,597
Nov 27, 2025	22.64	22.64	22.11	22.13	22.13	-0.32%	2,850
Nov 26, 2025	22.25	22.27	22.16	22.20	22.20	0.27%	3,523
Nov 25, 2025	21.95	22.32	21.88	22.14	22.14	0.32%	1,598
Nov 24, 2025	21.89	22.05	21.73	22.07	22.07	0.36%	1,753
Nov 21, 2025	21.23	21.95	21.22	21.99	21.99	2.90%	4,669
Nov 20, 2025	21.75	21.78	21.37	21.37	21.37	-1.29%	3,714
Nov 19, 2025	21.92	22.05	21.65	21.65	21.65	-0.53%	3,858
Nov 18, 2025	21.58	21.88	21.50	21.76	21.76	-0.91%	7,951
Nov 17, 2025	21.56	22.00	21.55	21.96	21.96	1.20%	4,796
Nov 14, 2025	22.15	22.15	21.55	21.70	21.70	-3.36%	6,011
Nov 13, 2025	22.20	22.78	22.18	22.46	22.46	1.24%	12,519
Nov 12, 2025	21.99	22.18	21.82	22.18	22.18	3.72%	14,624
Nov 11, 2025	21.09	21.40	21.00	21.39	21.39	2.94%	6,171
Nov 10, 2025	21.24	21.51	20.78	20.78	20.78	-1.40%	22,396
Nov 7, 2025	21.26	21.26	21.00	21.07	21.07	-0.71%	1,282
Nov 6, 2025	21.08	22.00	20.98	21.22	21.22	0.66%	83,673
Nov 5, 2025	21.69	21.69	21.08	21.08	20.71	-1.06%	4,982
Nov 4, 2025	22.00	22.00	21.25	21.31	20.93	0.33%	8,418
Nov 3, 2025	21.48	21.51	21.20	21.24	20.86	-0.31%	3,562
Oct 31, 2025	21.04	21.36	20.95	21.30	20.92	0.59%	10,802
Oct 30, 2025	20.99	21.26	20.87	21.18	20.80	0.50%	4,301
Oct 29, 2025	21.07	21.14	20.85	21.07	20.70	-	2,864
Oct 28, 2025	21.30	21.34	21.06	21.07	20.70	-0.82%	2,425
Oct 27, 2025	22.00	22.00	21.20	21.25	20.87	-0.28%	5,490
Oct 24, 2025	21.29	21.35	21.24	21.31	20.93	0.40%	3,922
Oct 23, 2025	21.34	21.43	21.20	21.22	20.84	-0.91%	5,212
Oct 22, 2025	21.45	21.52	21.35	21.42	21.03	0.37%	6,934
Oct 21, 2025	21.55	21.56	21.20	21.34	20.96	1.02%	6,016
Oct 20, 2025	20.98	21.19	20.98	21.12	20.74	1.32%	10,612
Oct 17, 2025	21.35	21.35	20.45	20.85	20.47	-0.57%	7,245