Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	21.53	21.60	21.52	21.55	-	-0.25%	4,745
Dec 19, 2025	21.47	21.63	21.32	21.61	21.61	0.98%	8,033
Dec 18, 2025	21.33	21.42	21.32	21.40	21.40	-0.33%	11,085
Dec 17, 2025	21.77	21.86	21.35	21.47	21.47	-0.95%	6,169
Dec 16, 2025	22.46	22.56	21.18	21.67	21.67	-4.16%	36,144
Dec 15, 2025	22.06	22.61	21.98	22.61	22.61	2.77%	21,821
Dec 12, 2025	22.01	22.14	22.00	22.00	22.00	0.64%	4,847
Dec 11, 2025	22.11	22.11	21.86	21.86	21.86	-0.21%	3,951
Dec 10, 2025	21.83	21.98	21.77	21.91	21.91	0.25%	5,427
Dec 9, 2025	22.12	22.35	21.85	21.85	21.85	-1.73%	23,523
Dec 8, 2025	22.34	22.42	22.20	22.24	22.24	-0.71%	20,862
Dec 5, 2025	21.98	22.40	21.97	22.40	22.40	1.61%	5,826
Dec 4, 2025	21.92	22.04	21.84	22.04	22.04	-	9,722
Dec 3, 2025	21.64	22.13	21.63	22.04	22.04	1.64%	33,031
Dec 2, 2025	21.79	21.88	21.60	21.69	21.69	-0.53%	11,095
Dec 1, 2025	22.11	22.24	21.79	21.80	21.80	-1.74%	32,848
Nov 28, 2025	22.28	22.28	22.19	22.19	22.19	-0.67%	5,688
Nov 27, 2025	22.16	22.34	22.16	22.34	22.34	0.59%	3,124
Nov 26, 2025	22.16	22.28	22.15	22.21	22.21	0.29%	4,112
Nov 25, 2025	21.90	22.26	21.90	22.14	22.14	0.29%	1,966
Nov 24, 2025	21.78	22.08	21.72	22.08	22.08	0.34%	45,812
Nov 21, 2025	21.14	22.13	21.14	22.00	22.00	3.80%	6,345
Nov 20, 2025	21.73	21.73	21.10	21.20	21.20	-1.76%	8,553
Nov 19, 2025	21.93	22.00	21.47	21.58	21.58	-1.80%	31,242
Nov 18, 2025	21.50	22.00	21.50	21.97	21.97	0.43%	27,450
Nov 17, 2025	21.62	22.00	21.59	21.88	21.88	0.69%	11,438
Nov 14, 2025	22.11	22.14	21.58	21.73	21.73	-1.70%	3,787
Nov 13, 2025	22.23	22.70	22.10	22.10	22.10	-0.67%	22,566
Nov 12, 2025	22.03	22.35	21.88	22.25	22.25	1.48%	14,684
Nov 11, 2025	21.14	21.93	21.06	21.93	21.93	3.96%	15,655
Nov 10, 2025	21.24	21.50	20.79	21.09	21.09	1.03%	23,180
Nov 7, 2025	21.20	21.30	20.88	20.88	20.88	-3.06%	5,711
Nov 6, 2025	21.49	21.56	21.40	21.54	21.16	0.40%	4,623
Nov 5, 2025	21.22	21.45	21.12	21.45	21.08	1.66%	5,784
Nov 4, 2025	21.46	21.82	21.10	21.10	20.73	-1.47%	13,699
Nov 3, 2025	21.47	21.47	21.20	21.42	21.04	0.14%	11,870
Oct 31, 2025	21.11	21.39	20.96	21.39	21.01	1.18%	12,461
Oct 30, 2025	20.94	21.17	20.88	21.14	20.77	0.67%	12,261
Oct 29, 2025	21.13	21.14	20.92	21.00	20.63	-0.07%	9,905
Oct 28, 2025	21.26	21.32	20.96	21.01	20.65	-1.04%	8,792
Oct 27, 2025	21.44	21.44	21.21	21.23	20.86	-0.26%	14,116
Oct 24, 2025	21.23	21.36	21.23	21.29	20.92	0.09%	8,842
Oct 23, 2025	21.31	21.41	21.18	21.27	20.90	0.16%	4,536
Oct 22, 2025	21.40	21.49	21.23	21.23	20.86	-0.75%	4,957
Oct 21, 2025	21.25	21.43	21.22	21.39	21.02	0.94%	5,939
Oct 20, 2025	21.06	21.19	21.00	21.19	20.82	1.85%	9,022
Oct 17, 2025	20.60	20.84	20.58	20.81	20.44	-0.02%	8,189
Oct 16, 2025	20.90	21.06	20.81	20.81	20.45	-0.98%	9,680
Oct 15, 2025	21.21	21.21	20.94	21.02	20.65	-0.69%	19,217
Oct 14, 2025	21.30	21.37	21.10	21.16	20.79	-1.31%	8,632