Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	22.10	22.10	21.69	21.83	21.46	0.14%	4,351
Jan 20, 2026	22.17	22.17	21.57	21.80	21.43	-1.16%	5,732
Jan 19, 2026	22.06	22.10	21.94	22.06	21.68	-0.27%	2,023
Jan 16, 2026	22.28	22.31	22.06	22.12	21.74	0.94%	7,575
Jan 15, 2026	22.00	22.05	21.85	21.91	21.54	0.05%	6,337
Jan 14, 2026	21.59	21.90	21.58	21.90	21.53	1.79%	3,472
Jan 13, 2026	21.71	21.73	21.50	21.52	21.15	-1.10%	5,878
Jan 12, 2026	21.83	22.01	21.70	21.76	21.39	0.14%	8,368
Jan 9, 2026	21.79	21.90	21.73	21.73	21.36	-0.57%	5,112
Jan 8, 2026	21.68	21.86	21.58	21.85	21.48	-0.07%	4,171
Jan 7, 2026	21.79	21.98	21.79	21.87	21.50	-0.68%	4,380
Jan 6, 2026	21.51	22.20	21.46	22.02	21.64	2.80%	8,230
Jan 5, 2026	21.56	21.74	21.37	21.42	21.05	-0.28%	10,656
Jan 2, 2026	21.31	21.48	21.20	21.48	21.11	1.15%	10,768
Dec 30, 2025	21.32	21.37	21.22	21.23	20.87	-0.23%	4,476
Dec 29, 2025	21.32	21.38	21.22	21.28	20.92	-0.21%	3,696
Dec 23, 2025	21.45	21.53	21.31	21.33	20.97	-0.72%	2,965
Dec 22, 2025	21.62	21.62	21.41	21.48	21.12	-0.79%	6,104
Dec 19, 2025	21.45	21.58	21.38	21.65	21.28	1.03%	1,921
Dec 18, 2025	21.44	21.46	21.30	21.43	21.07	-0.12%	2,601
Dec 17, 2025	21.80	21.86	21.40	21.46	21.09	0.30%	5,029
Dec 16, 2025	23.70	23.70	21.20	21.39	21.03	-4.44%	19,944
Dec 15, 2025	22.12	22.39	22.04	22.39	22.01	1.18%	2,162
Dec 12, 2025	22.08	22.14	22.00	22.13	21.75	0.07%	498
Dec 11, 2025	22.07	22.15	21.95	22.11	21.74	0.84%	9,604
Dec 10, 2025	21.82	21.96	21.73	21.93	21.56	-0.70%	6,974
Dec 9, 2025	22.25	22.47	21.96	22.08	21.71	-1.56%	9,487
Dec 8, 2025	22.32	22.48	22.26	22.43	22.05	0.61%	3,246
Dec 5, 2025	21.98	22.22	21.98	22.30	21.92	1.71%	2,903
Dec 4, 2025	21.98	21.99	21.85	21.92	21.55	-0.34%	1,963
Dec 3, 2025	21.70	22.04	21.62	22.00	21.62	1.36%	5,068
Dec 2, 2025	21.80	21.85	21.62	21.70	21.33	-1.00%	3,647
Dec 1, 2025	22.10	22.28	21.92	21.92	21.55	-1.28%	6,180
Nov 28, 2025	22.25	22.32	22.21	22.21	21.83	0.36%	5,597
Nov 27, 2025	22.64	22.64	22.11	22.13	21.75	-0.32%	2,850
Nov 26, 2025	22.25	22.27	22.16	22.20	21.82	0.27%	3,523
Nov 25, 2025	21.95	22.32	21.88	22.14	21.76	0.32%	1,598
Nov 24, 2025	21.89	22.05	21.73	22.07	21.69	0.36%	1,753
Nov 21, 2025	21.23	21.95	21.22	21.99	21.61	2.90%	4,669
Nov 20, 2025	21.75	21.78	21.37	21.37	21.00	-1.29%	3,714
Nov 19, 2025	21.92	22.05	21.65	21.65	21.28	-0.53%	3,858
Nov 18, 2025	21.58	21.88	21.50	21.76	21.39	-0.91%	7,951
Nov 17, 2025	21.56	22.00	21.55	21.96	21.59	1.20%	4,796
Nov 14, 2025	22.15	22.15	21.55	21.70	21.33	-3.36%	6,011
Nov 13, 2025	22.20	22.78	22.18	22.46	22.08	1.24%	12,519
Nov 12, 2025	21.99	22.18	21.82	22.18	21.81	3.72%	14,624
Nov 11, 2025	21.09	21.40	21.00	21.39	21.02	2.94%	6,171
Nov 10, 2025	21.24	21.51	20.78	20.78	20.42	-1.40%	22,396
Nov 7, 2025	21.26	21.26	21.00	21.07	20.71	-0.71%	1,282
Nov 6, 2025	21.08	22.00	20.98	21.22	20.86	0.66%	83,673