Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	35.13	35.44	34.88	35.37	35.37	1.67%	4,664
Feb 26, 2026	35.01	35.01	34.65	34.79	34.79	0.35%	5,551
Feb 25, 2026	35.28	35.28	34.49	34.67	34.67	-0.74%	5,852
Feb 24, 2026	34.82	35.45	34.82	34.93	34.93	0.32%	5,664
Feb 23, 2026	34.23	34.96	34.22	34.82	34.82	1.31%	8,519
Feb 20, 2026	35.20	35.20	34.17	34.37	34.37	-1.49%	12,526
Feb 19, 2026	36.08	36.08	34.75	34.89	34.89	-2.41%	8,572
Feb 18, 2026	35.50	36.01	35.41	35.75	35.75	-0.72%	1,928
Feb 13, 2026	36.20	36.50	35.74	36.01	36.01	0.47%	4,445
Feb 12, 2026	36.25	36.25	35.51	35.84	35.84	-0.17%	4,572
Feb 11, 2026	36.00	36.19	35.44	35.90	35.90	0.08%	8,455
Feb 10, 2026	34.60	35.99	34.60	35.87	35.87	1.82%	8,179
Feb 9, 2026	35.48	35.55	34.80	35.23	35.23	0.31%	1,729
Feb 6, 2026	34.60	35.65	34.49	35.12	35.12	0.86%	10,967
Feb 5, 2026	35.00	35.65	34.80	34.82	34.82	-1.00%	5,251
Feb 4, 2026	34.00	35.39	33.70	35.17	35.17	4.46%	23,144
Feb 3, 2026	34.10	34.10	32.89	33.67	33.67	-3.25%	35,259
Feb 2, 2026	34.99	35.01	34.63	34.80	34.80	0.37%	7,331
Jan 30, 2026	34.14	34.80	33.95	34.67	34.67	2.57%	30,940
Jan 29, 2026	33.70	34.19	33.60	33.80	33.80	0.81%	12,505
Jan 28, 2026	34.19	34.19	33.53	33.53	33.53	-2.07%	23,680
Jan 27, 2026	34.33	34.90	33.89	34.24	34.24	0.53%	26,972
Jan 26, 2026	34.35	34.35	33.80	34.06	34.06	0.77%	6,488
Jan 23, 2026	33.75	34.19	33.75	33.80	33.80	-1.57%	33,245
Jan 22, 2026	34.70	34.70	33.59	34.34	34.34	-0.17%	5,534
Jan 21, 2026	34.58	34.58	33.88	34.40	34.01	0.47%	4,320
Jan 20, 2026	34.50	34.51	33.80	34.24	33.85	-0.72%	6,944
Jan 19, 2026	34.61	34.72	34.01	34.49	34.09	0.32%	737
Jan 16, 2026	34.56	34.85	34.36	34.38	33.99	-0.46%	8,117
Jan 15, 2026	34.70	34.76	34.15	34.54	34.14	0.23%	7,271
Jan 14, 2026	33.50	34.65	33.37	34.46	34.07	2.50%	14,566
Jan 13, 2026	34.31	34.31	33.62	33.62	33.23	-1.06%	9,157
Jan 12, 2026	34.30	34.65	33.80	33.98	33.59	-0.35%	42,134
Jan 9, 2026	34.04	34.25	33.85	34.10	33.71	0.18%	8,395
Jan 8, 2026	33.91	34.43	33.86	34.04	33.65	0.32%	11,346
Jan 7, 2026	34.47	34.77	33.89	33.93	33.54	-0.59%	3,680
Jan 6, 2026	33.88	34.90	33.87	34.13	33.74	-1.07%	20,112
Jan 5, 2026	34.17	34.50	33.76	34.50	34.10	1.98%	15,605
Jan 2, 2026	34.47	34.47	33.80	33.83	33.44	-1.94%	10,215
Dec 30, 2025	34.99	34.99	34.28	34.50	34.10	-0.95%	3,831
Dec 29, 2025	34.39	35.10	34.39	34.83	34.43	-0.77%	5,579
Dec 26, 2025	34.72	35.10	34.49	35.10	34.70	2.12%	14,068
Dec 23, 2025	35.12	35.39	34.37	34.37	33.98	-2.36%	11,908
Dec 22, 2025	34.52	35.43	34.52	35.20	34.80	0.60%	10,318
Dec 19, 2025	34.72	35.27	34.50	34.99	34.59	0.78%	9,095
Dec 18, 2025	34.79	34.90	34.50	34.72	34.32	0.52%	3,448
Dec 17, 2025	35.06	35.15	34.54	34.54	34.14	-0.49%	6,997
Dec 16, 2025	36.53	36.53	34.10	34.71	34.31	-4.98%	27,325
Dec 15, 2025	35.40	36.53	34.78	36.53	36.11	3.48%	3,909
Dec 12, 2025	35.08	35.30	34.70	35.30	34.90	1.64%	7,317