Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	22.18	22.46	21.97	21.97	22.11	-1.30%	38,444
Aug 21, 2025	21.85	22.26	21.71	22.26	22.26	1.74%	56,684
Aug 20, 2025	21.69	22.00	21.69	21.88	21.88	1.02%	30,825
Aug 19, 2025	21.46	21.78	21.39	21.66	21.66	0.37%	31,876
Aug 18, 2025	21.60	21.60	21.48	21.58	21.58	0.75%	38,435
Aug 15, 2025	21.56	21.62	21.34	21.42	21.42	-0.42%	28,936
Aug 14, 2025	21.50	21.73	21.32	21.51	21.51	0.51%	74,225
Aug 13, 2025	21.09	21.50	21.02	21.40	21.40	1.61%	25,321
Aug 12, 2025	21.22	21.28	20.99	21.06	21.06	-0.80%	29,286
Aug 11, 2025	21.18	21.45	21.10	21.23	21.23	1.43%	43,484
Aug 8, 2025	20.85	21.04	20.75	20.93	20.93	0.92%	24,189
Aug 7, 2025	20.63	20.80	20.52	20.74	20.74	0.44%	45,626
Aug 6, 2025	21.34	21.40	20.64	20.65	20.65	-1.99%	56,171
Aug 5, 2025	20.50	21.44	20.42	21.07	21.07	3.08%	176,716
Aug 4, 2025	20.27	20.44	20.15	20.44	20.44	1.49%	28,781
Aug 1, 2025	20.34	20.39	20.00	20.14	20.14	-2.71%	58,288
Jul 31, 2025	20.89	20.89	20.60	20.70	20.70	-1.43%	39,835
Jul 30, 2025	21.04	21.24	21.00	21.00	21.00	0.24%	36,008
Jul 29, 2025	21.13	21.18	20.78	20.95	20.95	-0.76%	48,256
Jul 28, 2025	21.24	21.36	20.99	21.11	21.11	0.09%	67,357
Jul 25, 2025	21.33	21.40	21.03	21.09	21.09	-2.27%	47,302
Jul 24, 2025	21.59	21.90	21.50	21.58	21.21	-0.09%	53,996
Jul 23, 2025	21.41	21.77	21.39	21.60	21.23	2.37%	64,533
Jul 22, 2025	20.91	21.25	20.80	21.10	20.74	1.05%	43,945
Jul 21, 2025	21.06	21.16	20.83	20.88	20.52	-0.81%	45,513
Jul 18, 2025	21.23	21.26	21.04	21.05	20.69	-1.27%	30,502
Jul 17, 2025	21.25	21.37	21.14	21.32	20.95	0.80%	30,695
Jul 16, 2025	21.17	21.57	21.14	21.15	20.79	-0.70%	100,571
Jul 15, 2025	21.82	21.83	21.29	21.30	20.93	-2.34%	59,096
Jul 14, 2025	21.92	21.95	21.74	21.81	21.43	-0.18%	20,747
Jul 11, 2025	22.13	22.13	21.75	21.85	21.47	-1.67%	26,781
Jul 10, 2025	21.73	22.31	21.70	22.22	21.84	2.44%	35,823
Jul 9, 2025	21.90	22.04	21.69	21.69	21.32	-1.32%	39,577
Jul 8, 2025	21.49	22.17	21.46	21.98	21.60	1.90%	40,089
Jul 7, 2025	21.62	21.71	21.53	21.57	21.20	0.09%	51,233
Jul 4, 2025	21.55	21.58	21.49	21.55	21.18	-0.37%	9,474
Jul 3, 2025	21.44	21.66	21.39	21.63	21.26	0.70%	54,663
Jul 2, 2025	21.37	21.55	21.30	21.48	21.11	0.66%	53,579
Jul 1, 2025	20.66	21.35	20.45	21.34	20.97	2.99%	44,663
Jun 30, 2025	20.68	20.76	20.62	20.72	20.37	-0.14%	47,640
Jun 27, 2025	20.77	20.82	20.70	20.75	20.40	-0.19%	28,683
Jun 26, 2025	20.81	20.89	20.73	20.79	20.44	-0.14%	24,001
Jun 25, 2025	20.92	21.03	20.79	20.82	20.46	-0.05%	36,817
Jun 24, 2025	20.79	20.95	20.76	20.83	20.47	0.77%	57,640
Jun 23, 2025	20.80	20.96	20.67	20.67	20.32	-0.14%	48,024
Jun 20, 2025	20.78	20.88	20.64	20.70	20.34	-0.48%	56,166
Jun 19, 2025	20.79	20.80	20.52	20.80	20.44	-0.24%	17,340
Jun 18, 2025	20.81	20.94	20.70	20.85	20.49	-0.33%	71,696
Jun 17, 2025	21.14	21.14	20.75	20.92	20.56	-0.33%	93,926
Jun 16, 2025	21.24	21.31	20.97	20.99	20.63	-1.87%	34,122