Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	21.70	21.90	21.58	21.86	21.50	-0.16%	43,156
Jan 7, 2026	21.84	22.07	21.76	21.90	21.54	-0.57%	57,151
Jan 6, 2026	21.50	22.20	21.43	22.02	21.66	2.87%	84,401
Jan 5, 2026	21.55	21.68	21.35	21.41	21.05	-0.23%	67,717
Jan 2, 2026	21.30	21.46	21.20	21.46	21.10	0.87%	56,722
Dec 30, 2025	21.25	21.30	21.24	21.27	20.92	-0.07%	30,041
Dec 29, 2025	21.26	21.39	21.23	21.29	20.94	-0.14%	75,943
Dec 23, 2025	21.47	21.53	21.30	21.32	20.96	-0.75%	60,931
Dec 22, 2025	21.53	21.60	21.40	21.48	21.12	-0.62%	63,771
Dec 19, 2025	21.47	21.64	21.30	21.61	21.26	0.84%	69,272
Dec 18, 2025	21.41	21.48	21.30	21.43	21.08	-0.19%	62,443
Dec 17, 2025	21.79	21.86	21.39	21.47	21.12	0.33%	64,279
Dec 16, 2025	22.48	22.67	21.18	21.40	21.05	-4.27%	179,072
Dec 15, 2025	22.07	22.39	21.99	22.36	21.99	1.09%	55,117
Dec 12, 2025	22.09	22.19	21.98	22.12	21.75	-0.16%	80,081
Dec 11, 2025	22.05	22.17	21.95	22.15	21.79	0.96%	50,070
Dec 10, 2025	21.91	22.00	21.70	21.94	21.58	-0.70%	61,730
Dec 9, 2025	22.24	22.64	21.97	22.10	21.73	-1.43%	104,913
Dec 8, 2025	22.33	22.45	22.20	22.42	22.05	0.61%	23,164
Dec 5, 2025	22.01	22.30	21.98	22.28	21.91	1.76%	39,207
Dec 4, 2025	21.93	22.03	21.81	21.90	21.54	-0.55%	32,629
Dec 3, 2025	21.71	22.18	21.62	22.02	21.65	1.45%	59,335
Dec 2, 2025	21.81	21.91	21.58	21.70	21.34	-0.94%	39,552
Dec 1, 2025	22.20	22.29	21.90	21.91	21.55	-1.40%	77,601
Nov 28, 2025	22.22	22.30	22.20	22.22	21.85	0.34%	24,410
Nov 27, 2025	22.21	22.29	22.12	22.14	21.78	-0.16%	16,510
Nov 26, 2025	22.27	22.31	22.12	22.18	21.81	0.16%	21,442
Nov 25, 2025	21.90	22.40	21.88	22.14	21.78	0.32%	52,029
Nov 24, 2025	21.81	22.07	21.71	22.07	21.71	0.52%	50,011
Nov 21, 2025	21.17	21.99	21.17	21.96	21.59	2.83%	59,532
Nov 20, 2025	21.80	21.80	21.35	21.35	21.00	-1.50%	74,161
Nov 19, 2025	21.92	22.05	21.68	21.68	21.32	-0.41%	37,219
Nov 18, 2025	21.57	21.91	21.50	21.77	21.41	-0.89%	49,121
Nov 17, 2025	21.63	22.00	21.56	21.96	21.60	1.08%	33,377
Nov 14, 2025	22.12	22.17	21.51	21.73	21.37	-3.25%	70,673
Nov 13, 2025	22.27	22.76	22.16	22.46	22.09	1.19%	106,394