Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	23.80	24.00	23.57	23.77	23.77	0.06%	108,798
Mar 18, 2026	23.77	23.89	23.32	23.76	23.76	1.04%	41,233
Mar 17, 2026	23.18	23.80	23.08	23.51	23.51	1.58%	24,577
Mar 16, 2026	23.29	23.40	23.13	23.15	23.15	-0.81%	19,247
Mar 13, 2026	23.37	23.74	23.27	23.34	23.34	0.34%	38,060
Mar 12, 2026	23.54	23.59	23.16	23.26	23.26	-0.98%	37,074
Mar 11, 2026	23.32	23.65	23.32	23.49	23.49	0.62%	28,052
Mar 10, 2026	22.99	23.41	22.81	23.34	23.34	1.61%	62,032
Mar 9, 2026	23.06	23.40	22.80	22.97	22.97	0.83%	54,119
Mar 6, 2026	22.99	23.10	22.69	22.78	22.78	-0.28%	38,654
Mar 5, 2026	22.93	23.00	22.61	22.85	22.85	0.15%	39,850
Mar 4, 2026	22.84	23.01	22.72	22.81	22.81	-0.31%	22,535
Mar 3, 2026	23.25	23.25	22.84	22.88	22.88	-2.37%	105,812
Mar 2, 2026	23.19	23.58	23.12	23.44	23.44	0.62%	65,769
Feb 27, 2026	22.88	23.32	22.87	23.29	23.29	1.55%	32,313
Feb 26, 2026	22.92	23.03	22.78	22.94	22.94	0.42%	18,748
Feb 25, 2026	22.95	23.14	22.70	22.84	22.84	-1.30%	58,779
Feb 24, 2026	22.94	23.26	22.91	23.14	23.14	0.89%	31,221
Feb 23, 2026	22.52	22.94	22.50	22.94	22.94	2.14%	33,592
Feb 20, 2026	22.91	22.91	22.40	22.46	22.46	-1.01%	185,383
Feb 19, 2026	23.16	23.32	22.69	22.69	22.69	-1.92%	52,708
Feb 18, 2026	23.21	23.22	23.05	23.13	23.13	-0.24%	25,917
Feb 17, 2026	23.39	23.53	23.13	23.19	23.19	-1.09%	36,587
Feb 16, 2026	23.45	23.50	23.24	23.44	23.44	-0.38%	21,388
Feb 13, 2026	23.13	23.56	23.08	23.53	23.53	1.14%	33,040
Feb 12, 2026	23.38	23.45	23.11	23.27	23.27	-0.75%	37,066
Feb 11, 2026	23.18	23.44	23.10	23.44	23.44	1.30%	36,584
Feb 10, 2026	22.66	23.14	22.61	23.14	23.14	2.46%	33,204
Feb 9, 2026	22.95	23.00	22.59	22.59	22.59	-1.78%	24,400
Feb 6, 2026	22.51	23.06	22.40	23.00	23.00	1.05%	64,230
Feb 5, 2026	22.55	23.01	22.45	22.76	22.76	0.49%	116,876
Feb 4, 2026	21.82	22.65	21.82	22.65	22.65	2.86%	127,249
Feb 3, 2026	22.32	22.49	21.35	22.02	22.02	-1.92%	187,357
Feb 2, 2026	22.29	22.51	22.19	22.45	22.45	1.86%	50,318
Jan 30, 2026	21.76	22.04	21.74	22.04	22.04	0.87%	17,034
Jan 29, 2026	21.68	21.89	21.64	21.85	21.85	-0.14%	25,230
Jan 28, 2026	22.02	22.04	21.74	21.88	21.88	-1.99%	39,147
Jan 27, 2026	21.82	22.34	21.60	22.32	22.32	2.74%	143,009
Jan 26, 2026	21.64	21.73	21.59	21.73	21.73	-0.39%	50,459
Jan 23, 2026	21.88	21.93	21.75	21.81	21.81	-2.11%	47,042
Jan 22, 2026	22.15	22.42	22.02	22.28	21.91	1.97%	79,663
Jan 21, 2026	21.80	21.85	21.68	21.85	21.49	0.14%	39,871
Jan 20, 2026	21.95	21.95	21.46	21.82	21.46	-0.95%	57,369
Jan 19, 2026	22.00	22.14	21.95	22.03	21.67	-0.52%	64,120
Jan 16, 2026	22.21	22.30	22.00	22.15	21.78	1.12%	92,709
Jan 15, 2026	21.99	22.03	21.80	21.90	21.54	-0.23%	49,373
Jan 14, 2026	21.56	21.95	21.55	21.95	21.59	1.93%	38,633
Jan 13, 2026	21.74	21.74	21.50	21.54	21.18	-1.03%	55,022
Jan 12, 2026	21.82	22.05	21.65	21.76	21.40	0.16%	93,316
Jan 9, 2026	21.77	21.94	21.73	21.73	21.37	-0.62%	72,007