Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	23.22	23.24	22.84	22.89	22.89	-2.55%	4,181
Mar 2, 2026	23.14	23.53	23.14	23.49	23.49	0.82%	13,307
Feb 27, 2026	22.86	23.29	22.86	23.30	23.30	1.48%	2,917
Feb 26, 2026	22.94	23.00	22.81	22.96	22.96	0.61%	2,652
Feb 25, 2026	23.01	23.15	22.70	22.82	22.82	-1.34%	2,625
Feb 24, 2026	22.91	23.22	22.91	23.13	23.13	0.89%	3,954
Feb 23, 2026	22.59	22.87	22.53	22.92	22.92	2.25%	3,240
Feb 20, 2026	22.88	22.91	22.39	22.42	22.42	-1.12%	4,337
Feb 19, 2026	23.22	23.26	22.67	22.67	22.67	-2.01%	9,179
Feb 18, 2026	23.20	23.21	23.08	23.14	23.14	-0.28%	6,220
Feb 17, 2026	23.34	23.50	23.24	23.20	23.20	-0.79%	1,448
Feb 16, 2026	23.20	23.55	23.20	23.39	23.39	-0.62%	1,829
Feb 13, 2026	23.14	23.55	23.13	23.53	23.53	1.03%	6,868
Feb 12, 2026	23.31	23.46	23.23	23.29	23.29	-0.45%	4,261
Feb 11, 2026	23.13	23.40	23.10	23.40	23.40	1.08%	6,712
Feb 10, 2026	22.65	23.12	22.65	23.15	23.15	2.37%	6,647
Feb 9, 2026	22.99	23.01	22.59	22.61	22.61	-1.59%	8,992
Feb 6, 2026	22.48	23.01	22.42	22.98	22.98	0.94%	9,823
Feb 5, 2026	22.50	23.00	22.48	22.76	22.76	0.40%	16,837
Feb 4, 2026	21.90	22.67	21.85	22.67	22.67	2.93%	10,278
Feb 3, 2026	22.33	22.45	21.35	22.03	22.03	-1.87%	14,958
Feb 2, 2026	22.24	22.49	22.17	22.45	22.45	1.86%	10,899
Jan 30, 2026	21.74	22.04	21.69	22.04	22.04	0.85%	1,734
Jan 29, 2026	21.67	21.87	21.63	21.85	21.85	0.09%	6,583
Jan 28, 2026	22.01	22.03	21.80	21.83	21.83	-2.09%	4,097
Jan 27, 2026	21.83	22.35	21.62	22.30	22.30	2.60%	9,699
Jan 26, 2026	21.64	21.73	21.57	21.73	21.73	-0.34%	5,043
Jan 23, 2026	22.02	22.02	21.74	21.81	21.81	-0.41%	13,185
Jan 22, 2026	21.96	22.10	21.37	21.90	21.90	0.30%	8,684
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