Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.74	22.27	21.74	22.27	22.27	1.95%	18,307
Jan 29, 2026	21.66	21.86	21.66	21.84	21.84	0.92%	11,409
Jan 28, 2026	22.06	22.06	21.64	21.64	21.64	-2.24%	8,345
Jan 27, 2026	21.75	22.17	21.65	22.14	22.14	1.75%	10,664
Jan 26, 2026	21.65	21.80	21.55	21.76	21.76	0.23%	8,963
Jan 23, 2026	22.00	22.00	21.71	21.71	21.71	-2.36%	8,175
Jan 22, 2026	22.14	22.30	22.05	22.23	21.86	0.63%	6,479
Jan 21, 2026	21.75	22.10	21.69	22.09	21.73	1.19%	29,945
Jan 20, 2026	21.97	21.97	21.46	21.83	21.47	-1.13%	17,666
Jan 19, 2026	22.10	22.10	21.95	22.08	21.72	-0.29%	8,511
Jan 16, 2026	22.27	22.30	22.09	22.15	21.78	-0.54%	27,408
Jan 15, 2026	21.99	22.27	21.83	22.27	21.90	0.98%	9,434
Jan 14, 2026	21.54	22.08	21.53	22.05	21.69	2.15%	11,111
Jan 13, 2026	21.70	21.74	21.50	21.59	21.23	-0.18%	13,624
Jan 12, 2026	21.86	22.01	21.60	21.63	21.27	-1.10%	10,620
Jan 9, 2026	21.80	21.91	21.78	21.87	21.50	0.83%	3,756
Jan 8, 2026	21.65	21.87	21.62	21.69	21.33	0.51%	31,317
Jan 7, 2026	21.80	22.03	21.55	21.58	21.22	-1.17%	9,897
Jan 6, 2026	21.49	22.15	21.44	21.83	21.47	1.58%	5,080
Jan 5, 2026	21.62	21.70	21.39	21.49	21.14	-	12,675
Jan 2, 2026	21.31	21.53	21.19	21.49	21.14	1.06%	22,173
Dec 30, 2025	21.31	21.31	21.25	21.27	20.91	-0.23%	4,915
Dec 29, 2025	21.20	21.33	21.20	21.32	20.96	0.97%	7,406
Dec 23, 2025	21.39	21.46	21.11	21.11	20.76	-1.72%	12,999
Dec 22, 2025	21.68	21.68	21.45	21.48	21.13	-0.58%	17,891
Dec 19, 2025	21.47	21.63	21.32	21.61	21.25	0.98%	8,033
Dec 18, 2025	21.33	21.42	21.32	21.40	21.04	-0.33%	11,085
Dec 17, 2025	21.77	21.86	21.35	21.47	21.11	-0.95%	6,169
Dec 16, 2025	22.46	22.56	21.18	21.67	21.31	-4.16%	36,144
Dec 15, 2025	22.06	22.61	21.98	22.61	22.24	2.77%	21,821
Dec 12, 2025	22.01	22.14	22.00	22.00	21.64	0.64%	4,847
Dec 11, 2025	22.11	22.11	21.86	21.86	21.50	-0.21%	3,951
Dec 10, 2025	21.83	21.98	21.77	21.91	21.54	0.25%	5,427
Dec 9, 2025	22.12	22.35	21.85	21.85	21.49	-1.73%	23,523
Dec 8, 2025	22.34	22.42	22.20	22.24	21.87	-0.71%	20,862
Dec 5, 2025	21.98	22.40	21.97	22.40	22.03	1.61%	5,826
Dec 4, 2025	21.92	22.04	21.84	22.04	21.68	-	9,722
Dec 3, 2025	21.64	22.13	21.63	22.04	21.68	1.64%	33,031
Dec 2, 2025	21.79	21.88	21.60	21.69	21.33	-0.53%	11,095
Dec 1, 2025	22.11	22.24	21.79	21.80	21.44	-1.74%	32,848
Nov 28, 2025	22.28	22.28	22.19	22.19	21.82	-0.67%	5,688
Nov 27, 2025	22.16	22.34	22.16	22.34	21.97	0.59%	3,124
Nov 26, 2025	22.16	22.28	22.15	22.21	21.84	0.29%	4,112
Nov 25, 2025	21.90	22.26	21.90	22.14	21.77	0.29%	1,966
Nov 24, 2025	21.78	22.08	21.72	22.08	21.71	0.34%	45,812
Nov 21, 2025	21.14	22.13	21.14	22.00	21.64	3.80%	6,345
Nov 20, 2025	21.73	21.73	21.10	21.20	20.85	-1.76%	8,553
Nov 19, 2025	21.93	22.00	21.47	21.58	21.22	-1.80%	31,242
Nov 18, 2025	21.50	22.00	21.50	21.97	21.61	0.43%	27,450
Nov 17, 2025	21.62	22.00	21.59	21.88	21.51	0.69%	11,438