Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	21.14	21.42	21.06	21.39	21.39	2.94%	4,841
Nov 10, 2025	21.16	21.50	20.78	20.78	20.78	-1.47%	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	-0.47%	69,542
Oct 31, 2025	21.06	21.36	20.93	21.31	20.94	0.61%	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	0.14%	113,174
Oct 28, 2025	21.29	21.34	21.04	21.06	20.70	-0.85%	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	0.52%	47,938
Oct 21, 2025	21.27	21.36	21.20	21.34	20.97	1.04%	39,719
Oct 20, 2025	21.10	21.20	21.00	21.12	20.75	1.25%	60,907
Oct 17, 2025	20.59	20.92	20.52	20.86	20.50	-0.52%	89,636
Oct 16, 2025	20.95	21.08	20.90	20.97	20.61	-	51,488
Oct 15, 2025	21.14	21.33	20.97	20.97	20.61	-1.18%	83,720
Oct 14, 2025	21.33	21.41	21.20	21.22	20.85	-1.49%	60,182
Oct 13, 2025	21.56	21.62	21.30	21.54	21.17	0.14%	105,436
Oct 10, 2025	21.90	21.99	21.45	21.51	21.14	-1.74%	100,110
Oct 9, 2025	22.20	22.32	21.87	21.89	21.51	-1.97%	72,170
Oct 8, 2025	22.66	22.76	22.33	22.33	21.95	-1.41%	36,099
Oct 7, 2025	22.74	22.81	22.40	22.65	22.26	-1.69%	105,134
Oct 6, 2025	23.44	23.64	22.95	23.04	22.65	-1.12%	72,932
Oct 3, 2025	23.09	23.53	23.07	23.30	22.90	1.48%	68,369
Oct 2, 2025	23.30	23.34	22.70	22.96	22.57	-0.17%	142,540
Oct 1, 2025	21.61	23.09	21.50	23.00	22.61	9.79%	193,515
Sep 30, 2025	20.32	21.21	20.22	20.95	20.59	3.10%	92,244
Sep 29, 2025	20.36	20.48	20.13	20.32	19.97	0.30%	85,634
Sep 26, 2025	20.35	20.45	20.23	20.26	19.91	-0.34%	87,802
Sep 25, 2025	20.51	20.68	20.33	20.33	19.98	-1.02%	38,124
Sep 24, 2025	20.51	20.62	20.48	20.54	20.19	-0.24%	22,307
Sep 23, 2025	20.66	20.67	20.40	20.59	20.24	-1.29%	82,148
Sep 22, 2025	20.51	21.07	20.50	20.86	20.50	2.71%	227,184
Sep 19, 2025	20.63	20.64	20.30	20.31	19.96	-0.73%	38,201
Sep 18, 2025	20.39	20.60	20.36	20.46	20.11	-0.49%	37,060
Sep 17, 2025	20.21	20.58	20.20	20.56	20.21	1.58%	47,682
Sep 16, 2025	20.37	20.41	20.24	20.24	19.89	0.10%	67,637
Sep 15, 2025	20.50	20.54	20.16	20.22	19.87	-3.25%	141,313
Sep 12, 2025	21.20	21.24	20.90	20.90	20.54	-1.14%	39,793
Sep 11, 2025	21.03	21.14	20.96	21.14	20.78	1.00%	22,975
Sep 10, 2025	21.06	21.17	20.89	20.93	20.57	-0.52%	27,434
Sep 9, 2025	20.90	21.11	20.90	21.04	20.68	-0.09%	30,294
Sep 8, 2025	21.28	21.29	20.80	21.06	20.70	0.14%	59,992
Sep 5, 2025	21.01	21.11	20.92	21.03	20.67	-0.43%	40,178
Sep 4, 2025	21.26	21.40	21.05	21.12	20.76	-0.61%	22,556
Sep 3, 2025	21.41	21.55	21.23	21.25	20.89	-0.33%	38,472