Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.35	32.64	32.09	32.49	-	0.22%	7,692
Jul 31, 2025	33.57	33.57	32.42	32.42	-	-2.44%	8,956
Jul 30, 2025	33.66	34.09	33.23	33.23	-	-1.54%	1,292
Jul 29, 2025	33.71	33.92	33.44	33.75	-	-2.46%	3,166
Jul 28, 2025	34.26	34.60	33.98	34.60	-	1.17%	16,016
Jul 25, 2025	34.59	34.59	34.19	34.20	-	-1.98%	20,078
Jul 24, 2025	34.01	34.89	34.01	34.89	-	-0.06%	3,296
Jul 23, 2025	34.87	35.50	34.79	34.91	-	0.11%	3,201
Jul 22, 2025	33.83	34.98	33.83	34.87	-	1.10%	11,541
Jul 21, 2025	34.00	34.49	33.83	34.49	-	1.20%	5,274
Jul 18, 2025	34.23	34.30	34.00	34.08	-	-0.32%	11,806
Jul 17, 2025	34.07	34.47	33.95	34.19	-	0.35%	2,820
Jul 16, 2025	34.65	34.72	34.07	34.07	-	-0.67%	7,382
Jul 15, 2025	34.76	35.32	34.07	34.30	-	-3.30%	5,745
Jul 14, 2025	35.75	35.75	35.31	35.47	-	-0.08%	1,626
Jul 11, 2025	35.72	35.76	35.42	35.50	-	-1.50%	5,229
Jul 10, 2025	34.63	36.15	34.63	36.04	-	3.21%	5,472
Jul 9, 2025	34.92	35.16	34.64	34.92	-	0.40%	13,929
Jul 8, 2025	34.75	35.42	34.44	34.78	-	0.93%	8,765
Jul 7, 2025	35.10	35.10	34.38	34.46	-	-1.91%	7,412
Jul 4, 2025	33.71	35.13	33.71	35.13	-	2.12%	3,331
Jul 3, 2025	34.21	34.64	34.15	34.40	-	0.61%	11,926
Jul 2, 2025	34.13	34.66	34.13	34.19	-	0.18%	8,580
Jul 1, 2025	32.91	34.55	32.91	34.13	-	3.61%	17,739
Jun 30, 2025	33.42	33.42	32.83	32.94	-	-0.42%	2,432
Jun 27, 2025	32.75	33.52	32.75	33.08	-	-0.24%	4,482
Jun 26, 2025	33.65	33.75	33.16	33.16	-	-1.46%	17,670
Jun 25, 2025	33.60	33.88	33.41	33.65	-	0.69%	8,767
Jun 24, 2025	32.97	33.55	32.97	33.42	-	1.49%	4,562
Jun 23, 2025	33.35	33.35	32.74	32.93	-	-0.75%	2,060
Jun 20, 2025	32.80	33.18	32.64	33.18	-	1.16%	6,532
Jun 18, 2025	33.73	33.73	32.59	32.80	-	-0.30%	11,281
Jun 17, 2025	33.73	33.73	32.90	32.90	-	-1.47%	5,711
Jun 16, 2025	33.84	34.03	33.39	33.39	-	-1.33%	3,030
Jun 13, 2025	34.30	34.75	33.84	33.84	-	-1.46%	5,706
Jun 12, 2025	33.68	34.49	33.68	34.34	-	1.96%	10,679
Jun 11, 2025	33.37	34.22	33.37	33.68	-	-0.21%	3,425
Jun 10, 2025	33.65	33.99	33.23	33.75	-	0.99%	5,451
Jun 9, 2025	32.43	33.60	32.43	33.42	-	3.05%	3,413
Jun 6, 2025	32.30	33.00	32.30	32.43	-	0.03%	3,389
Jun 5, 2025	33.00	33.00	32.33	32.42	-	-1.76%	8,293
Jun 4, 2025	32.77	33.18	32.77	33.00	-	0.73%	5,379
Jun 3, 2025	33.26	33.45	32.76	32.76	-	-1.47%	7,134
Jun 2, 2025	33.62	33.62	33.11	33.25	-	-1.13%	2,533
May 30, 2025	33.11	33.76	33.04	33.63	-	1.60%	4,400
May 29, 2025	33.25	33.25	32.86	33.10	-	0.55%	2,167
May 28, 2025	33.62	33.62	32.88	32.92	-	-0.66%	5,393
May 27, 2025	33.10	33.38	33.10	33.14	-	1.38%	10,143
May 26, 2025	32.92	33.37	32.62	32.69	-	0.31%	2,607
May 23, 2025	32.99	33.10	32.59	32.59	-	0.18%	6,699