Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	34.12	34.49	33.86	33.97	33.97	0.32%	22,015
Oct 9, 2025	34.49	34.55	33.86	33.86	33.86	-0.85%	35,102
Oct 8, 2025	35.03	35.32	34.15	34.15	34.15	-2.43%	8,053
Oct 7, 2025	35.00	35.40	34.89	35.00	35.00	-	11,629
Oct 6, 2025	35.79	36.34	35.00	35.00	35.00	-3.87%	19,922
Oct 3, 2025	36.03	37.05	36.03	36.41	36.41	1.11%	34,887
Oct 2, 2025	36.00	36.15	35.57	36.01	36.01	-0.30%	13,471
Oct 1, 2025	34.15	36.52	34.15	36.12	36.12	7.15%	55,782
Sep 30, 2025	31.58	34.07	31.57	33.71	33.71	6.74%	43,253
Sep 29, 2025	31.59	31.75	31.38	31.58	31.58	-0.03%	6,772
Sep 26, 2025	31.97	31.97	31.58	31.59	31.59	-0.19%	4,775
Sep 25, 2025	32.20	32.20	31.65	31.65	31.65	-0.97%	8,275
Sep 24, 2025	32.03	32.17	31.94	31.96	31.96	0.79%	3,192
Sep 23, 2025	31.95	32.29	31.71	31.71	31.71	-0.72%	4,977
Sep 22, 2025	32.31	33.15	31.94	31.94	31.94	-0.09%	11,717
Sep 19, 2025	32.03	32.30	31.75	31.97	31.97	-0.71%	4,996
Sep 18, 2025	31.64	32.20	31.64	32.20	32.20	0.63%	3,532
Sep 17, 2025	32.13	32.31	31.78	32.00	32.00	1.11%	43,978
Sep 16, 2025	31.94	32.10	31.63	31.65	31.65	-0.41%	4,780
Sep 15, 2025	32.02	32.05	31.48	31.78	31.78	-0.22%	9,052
Sep 12, 2025	33.54	33.54	31.85	31.85	31.85	-4.30%	28,689
Sep 11, 2025	33.11	33.47	33.11	33.28	33.28	0.33%	3,566
Sep 10, 2025	33.71	33.71	33.03	33.17	33.17	-1.10%	3,289
Sep 9, 2025	33.63	33.66	33.30	33.54	33.54	1.33%	1,425
Sep 8, 2025	33.51	33.80	33.04	33.10	33.10	-1.22%	7,507
Sep 5, 2025	33.61	33.61	33.05	33.51	33.51	0.84%	2,443
Sep 4, 2025	33.70	33.88	33.23	33.23	33.23	-1.42%	9,395
Sep 3, 2025	34.19	34.19	33.71	33.71	33.71	-0.68%	2,066
Sep 2, 2025	33.50	34.30	33.50	33.94	33.94	0.95%	2,753
Sep 1, 2025	33.30	33.98	33.30	33.62	33.62	-0.86%	3,237
Aug 29, 2025	33.23	33.91	33.23	33.91	33.91	2.17%	13,453
Aug 28, 2025	33.80	34.08	33.04	33.19	33.19	-2.01%	6,986
Aug 27, 2025	33.79	34.20	33.78	33.87	33.87	0.24%	3,156
Aug 26, 2025	33.98	34.13	33.79	33.79	33.79	-0.53%	1,658
Aug 25, 2025	34.97	35.09	33.97	33.97	33.97	-2.86%	10,957
Aug 22, 2025	34.53	35.61	34.53	34.97	34.97	-0.40%	7,120
Aug 21, 2025	34.51	35.45	34.51	35.11	35.11	1.71%	8,265
Aug 20, 2025	34.70	35.10	34.52	34.52	34.52	-0.52%	3,527
Aug 19, 2025	34.30	34.83	34.30	34.70	34.70	2.33%	11,487
Aug 18, 2025	33.79	34.25	33.79	33.91	33.91	0.38%	1,809
Aug 15, 2025	33.81	34.01	33.66	33.78	33.78	-0.27%	9,428
Aug 14, 2025	33.80	34.01	33.58	33.87	33.87	0.21%	2,337
Aug 13, 2025	33.30	33.97	33.22	33.80	33.80	2.21%	15,718
Aug 12, 2025	33.74	33.74	33.03	33.07	33.07	-0.99%	25,568
Aug 11, 2025	33.45	33.90	33.40	33.40	33.40	0.75%	4,049
Aug 8, 2025	32.67	33.40	32.67	33.15	33.15	1.47%	7,204
Aug 7, 2025	33.09	33.37	32.67	32.67	32.67	-1.00%	3,305
Aug 6, 2025	33.41	33.90	32.55	33.00	33.00	-2.97%	6,088
Aug 5, 2025	32.70	34.24	32.70	34.01	34.01	5.23%	13,960
Aug 4, 2025	32.65	32.65	32.18	32.32	32.32	-0.52%	5,166