Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	21.81	22.07	21.71	22.07	22.07	0.52%	50,011
Nov 21, 2025	21.17	21.99	21.17	21.96	21.96	2.83%	59,532
Nov 20, 2025	21.80	21.80	21.35	21.35	21.35	-1.50%	74,161
Nov 19, 2025	21.92	22.05	21.68	21.68	21.68	-0.41%	37,219
Nov 18, 2025	21.57	21.91	21.50	21.77	21.77	-0.89%	49,121
Nov 17, 2025	21.63	22.00	21.56	21.96	21.96	1.08%	33,377
Nov 14, 2025	22.12	22.17	21.51	21.73	21.73	-3.25%	70,673
Nov 13, 2025	22.27	22.76	22.16	22.46	22.46	1.19%	106,394
Nov 12, 2025	21.99	22.19	21.82	22.19	22.19	3.72%	93,576
Nov 11, 2025	21.13	21.40	21.02	21.40	21.40	2.96%	33,540
Nov 10, 2025	21.16	21.50	20.78	20.78	20.78	-1.45%	84,853
Nov 7, 2025	21.33	21.33	20.92	21.09	21.09	-2.59%	51,903
Nov 6, 2025	21.52	21.65	21.31	21.65	21.27	2.56%	107,730
Nov 5, 2025	21.28	21.38	21.07	21.11	20.74	-1.36%	60,769
Nov 4, 2025	21.47	22.00	21.19	21.40	21.03	0.90%	91,930
Nov 3, 2025	21.41	21.48	21.19	21.21	20.84	-0.49%	69,542
Oct 31, 2025	21.06	21.36	20.93	21.31	20.94	0.64%	35,290
Oct 30, 2025	20.97	21.35	20.88	21.18	20.81	0.43%	36,772
Oct 29, 2025	21.06	21.18	20.91	21.09	20.72	0.12%	113,174
Oct 28, 2025	21.29	21.34	21.04	21.06	20.70	-0.82%	56,078
Oct 27, 2025	21.36	21.41	21.19	21.24	20.87	-0.52%	45,126
Oct 24, 2025	21.26	21.35	21.21	21.35	20.98	0.52%	53,374
Oct 23, 2025	21.40	21.41	21.13	21.24	20.87	-0.98%	59,921
Oct 22, 2025	21.51	21.53	21.31	21.45	21.08	0.49%	47,938
Oct 21, 2025	21.27	21.36	21.20	21.34	20.97	1.07%	39,719
Oct 20, 2025	21.10	21.20	21.00	21.12	20.75	1.25%	60,907
Oct 17, 2025	20.59	20.92	20.52	20.86	20.50	-0.52%	89,636
Oct 16, 2025	20.95	21.08	20.90	20.97	20.60	-	51,488
Oct 15, 2025	21.14	21.33	20.97	20.97	20.60	-1.18%	83,720
Oct 14, 2025	21.33	21.41	21.20	21.22	20.85	-1.49%	60,182
Oct 13, 2025	21.56	21.62	21.30	21.54	21.16	0.12%	105,436
Oct 10, 2025	21.90	21.99	21.45	21.51	21.14	-1.71%	100,110
Oct 9, 2025	22.20	22.32	21.87	21.89	21.51	-1.97%	72,170
Oct 8, 2025	22.66	22.76	22.33	22.33	21.94	-1.43%	36,099
Oct 7, 2025	22.74	22.81	22.40	22.65	22.26	-1.67%	105,134
Oct 6, 2025	23.44	23.64	22.95	23.04	22.64	-1.12%	72,932
Oct 3, 2025	23.09	23.53	23.07	23.30	22.89	1.46%	68,369
Oct 2, 2025	23.30	23.34	22.70	22.96	22.56	-0.17%	142,540
Oct 1, 2025	21.61	23.09	21.50	23.00	22.60	9.81%	193,515
Sep 30, 2025	20.32	21.21	20.22	20.95	20.58	3.10%	92,244
Sep 29, 2025	20.36	20.48	20.13	20.32	19.97	0.27%	85,634
Sep 26, 2025	20.35	20.46	20.23	20.26	19.91	-0.32%	87,802
Sep 25, 2025	20.51	20.68	20.33	20.33	19.98	-1.05%	38,124
Sep 24, 2025	20.51	20.62	20.48	20.54	20.19	-0.22%	22,307
Sep 23, 2025	20.66	20.67	20.40	20.59	20.23	-1.29%	82,148
Sep 22, 2025	20.51	21.07	20.50	20.86	20.50	2.68%	227,184
Sep 19, 2025	20.63	20.64	20.30	20.31	19.96	-0.73%	38,201
Sep 18, 2025	20.39	20.60	20.36	20.46	20.11	-0.46%	37,060
Sep 17, 2025	20.21	20.58	20.20	20.56	20.20	1.58%	47,682
Sep 16, 2025	20.37	20.41	20.24	20.24	19.89	0.07%	67,637