Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	33.75	-2.43%	8,053
Oct 7, 2025	35.00	35.40	34.89	35.00	34.59	-	11,629
Oct 6, 2025	35.79	36.34	35.00	35.00	34.59	-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	31.21	-0.03%	6,772
Sep 26, 2025	31.97	31.97	31.58	31.59	31.22	-0.19%	4,775
Sep 25, 2025	32.20	32.20	31.65	31.65	31.28	-0.97%	8,275
Sep 24, 2025	32.03	32.17	31.94	31.96	31.58	0.79%	3,191