Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	24,350
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
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