Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	35.12	35.39	34.37	34.37	34.37	-2.36%	11,908
Dec 22, 2025	34.52	35.43	34.52	35.20	35.20	0.60%	10,318
Dec 19, 2025	34.72	35.27	34.50	34.99	34.99	0.78%	9,095
Dec 18, 2025	34.79	34.90	34.50	34.72	34.72	0.52%	3,448
Dec 17, 2025	35.06	35.15	34.54	34.54	34.54	-0.49%	6,997
Dec 16, 2025	36.53	36.53	34.10	34.71	34.71	-4.98%	27,325
Dec 15, 2025	35.40	36.53	34.78	36.53	36.53	3.48%	3,909
Dec 12, 2025	35.08	35.30	34.70	35.30	35.30	1.64%	7,317
Dec 11, 2025	35.00	35.20	34.61	34.73	34.73	-1.14%	17,273
Dec 10, 2025	34.77	35.25	34.63	35.13	35.13	2.06%	10,656
Dec 9, 2025	35.38	35.69	34.20	34.42	34.42	-1.69%	29,395
Dec 8, 2025	35.00	35.52	35.00	35.01	35.01	-1.27%	19,279
Dec 5, 2025	34.25	35.63	34.15	35.46	35.46	4.23%	9,186
Dec 4, 2025	34.34	34.34	33.62	34.02	34.02	-0.96%	15,802
Dec 3, 2025	33.85	34.35	33.49	34.35	34.35	2.51%	9,028
Dec 2, 2025	33.82	34.01	33.43	33.51	33.51	-0.92%	4,404
Dec 1, 2025	34.28	34.65	33.82	33.82	33.82	-1.34%	15,787
Nov 28, 2025	34.71	34.71	34.23	34.28	34.28	-0.23%	9,323
Nov 27, 2025	34.85	35.40	34.36	34.36	34.36	-0.69%	2,802
Nov 26, 2025	34.52	34.68	34.25	34.60	34.60	0.14%	10,520
Nov 25, 2025	34.00	35.06	33.90	34.55	34.55	1.05%	15,478
Nov 24, 2025	33.73	34.37	33.08	34.19	34.19	1.21%	23,498
Nov 21, 2025	33.00	34.45	32.93	33.78	33.78	2.15%	27,817
Nov 19, 2025	33.83	34.00	33.06	33.07	33.07	-2.22%	39,944
Nov 18, 2025	33.74	34.00	33.25	33.82	33.82	1.26%	21,716
Nov 17, 2025	33.23	33.95	33.23	33.40	33.40	0.60%	22,959
Nov 14, 2025	34.36	34.36	33.08	33.20	33.20	-2.38%	53,369
Nov 13, 2025	34.40	35.00	34.01	34.01	34.01	-0.12%	51,080
Nov 12, 2025	33.64	34.32	33.39	34.05	34.05	1.85%	25,356
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	32.95	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	32.87	33.76	32.50	32.89	32.50	0.61%	2,858
Nov 4, 2025	33.32	33.90	32.65	32.69	32.30	-1.83%	16,858
Nov 3, 2025	32.93	33.30	32.74	33.30	32.91	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	32.93	-0.03%	3,469
Oct 23, 2025	33.80	33.80	33.01	33.33	32.94	-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	32.91	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