Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	32.35	33.60	32.25	33.43	33.43	3.34%	6,829
Nov 10, 2025	32.94	33.09	31.83	32.35	32.35	-0.06%	32,084
Nov 7, 2025	32.78	32.86	32.22	32.37	32.37	-0.74%	11,701
Nov 6, 2025	32.24	33.16	32.00	32.61	32.61	-0.85%	13,218
Nov 5, 2025	32.69	33.76	32.50	32.89	32.49	0.61%	2,858
Nov 4, 2025	33.32	33.90	32.65	32.69	32.29	-1.83%	16,858
Nov 3, 2025	32.93	33.30	32.74	33.30	32.89	0.67%	21,978
Oct 31, 2025	32.50	33.17	32.50	33.08	32.69	1.07%	13,191
Oct 30, 2025	32.54	33.25	32.54	32.73	32.34	0.40%	23,646
Oct 29, 2025	32.91	32.91	32.50	32.60	32.21	-0.43%	1,917
Oct 28, 2025	33.41	33.42	32.73	32.74	32.35	-2.12%	43,330
Oct 27, 2025	33.51	33.51	33.09	33.45	33.05	0.39%	15,778
Oct 24, 2025	33.43	33.43	33.09	33.32	32.92	-0.03%	3,469
Oct 23, 2025	33.80	33.80	33.01	33.33	32.93	-0.80%	4,884
Oct 22, 2025	33.77	33.77	33.24	33.60	33.20	0.90%	12,129
Oct 21, 2025	33.02	33.50	33.02	33.30	32.90	0.91%	9,770
Oct 20, 2025	33.01	33.19	32.91	33.00	32.61	-	1,498
Oct 17, 2025	32.90	33.31	32.81	33.00	32.61	0.30%	3,939
Oct 16, 2025	33.12	33.40	32.90	32.90	32.51	-0.93%	5,853
Oct 15, 2025	33.55	33.55	33.04	33.21	32.82	-0.66%	8,870
Oct 14, 2025	33.75	34.05	33.43	33.43	33.03	-0.62%	4,959
Oct 13, 2025	33.86	34.04	33.63	33.64	33.24	-0.97%	8,621
Oct 10, 2025	34.12	34.49	33.86	33.97	33.57	0.32%	22,015
Oct 9, 2025	34.49	34.55	33.86	33.86	33.46	-0.85%	35,102
Oct 8, 2025	35.03	35.32	34.15	34.15	33.74	-2.43%	8,053
Oct 7, 2025	35.00	35.40	34.89	35.00	34.58	-	11,629
Oct 6, 2025	35.79	36.34	35.00	35.00	34.58	-3.87%	19,922
Oct 3, 2025	36.03	37.05	36.03	36.41	35.98	1.11%	34,887
Oct 2, 2025	36.00	36.15	35.57	36.01	35.58	-0.30%	13,471
Oct 1, 2025	34.15	36.52	34.15	36.12	35.69	7.15%	55,282
Sep 30, 2025	31.58	34.07	31.57	33.71	33.31	6.74%	42,840
Sep 29, 2025	31.59	31.75	31.38	31.58	31.20	-0.03%	6,772
Sep 26, 2025	31.97	31.97	31.58	31.59	31.21	-0.19%	4,775
Sep 25, 2025	32.20	32.20	31.65	31.65	31.27	-0.97%	8,275
Sep 24, 2025	32.03	32.17	31.94	31.96	31.58	0.79%	3,191
Sep 23, 2025	31.95	32.29	31.71	31.71	31.33	-0.72%	4,977
Sep 22, 2025	32.31	33.15	31.94	31.94	31.56	-0.09%	11,717
Sep 19, 2025	32.03	32.30	31.75	31.97	31.59	-0.71%	4,996
Sep 18, 2025	31.64	32.20	31.64	32.20	31.82	0.63%	3,531
Sep 17, 2025	32.13	32.31	31.78	32.00	31.62	1.11%	43,978
Sep 16, 2025	31.94	32.10	31.63	31.65	31.27	-0.41%	4,780
Sep 15, 2025	32.02	32.05	31.48	31.78	31.40	-0.22%	9,046
Sep 12, 2025	33.54	33.54	31.85	31.85	31.47	-4.30%	28,689
Sep 11, 2025	33.11	33.47	33.11	33.28	32.88	0.33%	3,285
Sep 10, 2025	33.71	33.71	33.03	33.17	32.78	-1.10%	3,289
Sep 9, 2025	33.63	33.66	33.30	33.54	33.14	1.33%	1,425
Sep 8, 2025	33.51	33.80	33.04	33.10	32.71	-1.22%	7,500
Sep 5, 2025	33.61	33.61	33.05	33.51	33.11	0.84%	2,443
Sep 4, 2025	33.70	33.88	33.23	33.23	32.83	-1.42%	9,086
Sep 3, 2025	34.19	34.19	33.71	33.71	33.31	-0.68%	2,066