Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	21.50	22.20	21.43	22.02	22.02	2.87%	84,401
Jan 5, 2026	21.55	21.68	21.35	21.41	21.41	-0.23%	67,717
Jan 2, 2026	21.30	21.46	21.20	21.46	21.46	0.87%	56,722
Dec 30, 2025	21.25	21.30	21.24	21.27	21.27	-0.07%	30,041
Dec 29, 2025	21.26	21.39	21.23	21.29	21.29	-0.14%	75,943
Dec 23, 2025	21.47	21.53	21.30	21.32	21.32	-0.75%	60,931
Dec 22, 2025	21.53	21.60	21.40	21.48	21.48	-0.62%	63,771
Dec 19, 2025	21.47	21.64	21.30	21.61	21.61	0.84%	69,272
Dec 18, 2025	21.41	21.48	21.30	21.43	21.43	-0.19%	62,443
Dec 17, 2025	21.79	21.86	21.39	21.47	21.47	0.33%	64,279
Dec 16, 2025	22.48	22.67	21.18	21.40	21.40	-4.27%	179,072
Dec 15, 2025	22.07	22.39	21.99	22.36	22.36	1.09%	55,117
Dec 12, 2025	22.09	22.19	21.98	22.12	22.12	-0.16%	80,081
Dec 11, 2025	22.05	22.17	21.95	22.15	22.15	0.96%	50,070
Dec 10, 2025	21.91	22.00	21.70	21.94	21.94	-0.70%	61,730
Dec 9, 2025	22.24	22.64	21.97	22.10	22.10	-1.43%	104,913
Dec 8, 2025	22.33	22.45	22.20	22.42	22.42	0.61%	23,164
Dec 5, 2025	22.01	22.30	21.98	22.28	22.28	1.76%	39,207
Dec 4, 2025	21.93	22.03	21.81	21.90	21.90	-0.55%	32,629
Dec 3, 2025	21.71	22.18	21.62	22.02	22.02	1.45%	59,335
Dec 2, 2025	21.81	21.91	21.58	21.70	21.70	-0.94%	39,552
Dec 1, 2025	22.20	22.29	21.90	21.91	21.91	-1.40%	77,601
Nov 28, 2025	22.22	22.30	22.20	22.22	22.22	0.34%	24,410
Nov 27, 2025	22.21	22.29	22.12	22.14	22.14	-0.16%	16,510
Nov 26, 2025	22.27	22.31	22.12	22.18	22.18	0.16%	21,442
Nov 25, 2025	21.90	22.40	21.88	22.14	22.14	0.32%	52,029
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