FRA:PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	22.03	22.07	21.92	22.02	-	-0.18%	4,903
Aug 4, 2026	21.76	22.09	21.50	22.06	22.06	1.99%	12,198
Aug 3, 2026	21.76	21.94	21.63	21.63	21.63	-0.80%	12,966
Jul 31, 2026	21.62	21.81	21.51	21.81	21.81	1.04%	14,542
Jul 30, 2026	21.86	21.96	21.33	21.58	21.58	-1.55%	6,675
Jul 29, 2026	22.19	22.27	21.92	21.92	21.92	-0.86%	6,622
Jul 28, 2026	21.71	22.34	21.71	22.11	22.11	1.66%	12,627
Jul 27, 2026	21.56	21.85	21.54	21.75	21.75	0.49%	9,221
Jul 24, 2026	21.63	21.75	21.60	21.65	21.65	0.13%	6,298
Jul 23, 2026	21.74	22.03	21.74	22.00	21.62	0.43%	5,798
Jul 22, 2026	21.90	22.01	21.86	21.90	21.52	0.30%	6,905
Jul 21, 2026	21.64	21.84	21.64	21.84	21.46	0.30%	5,415
Jul 20, 2026	21.98	22.01	21.77	21.77	21.40	-0.91%	6,352
Jul 17, 2026	21.89	22.23	21.89	21.97	21.59	0.18%	6,237
Jul 16, 2026	21.61	22.15	21.61	21.93	21.55	1.50%	1,267
Jul 15, 2026	21.17	21.61	21.17	21.61	21.23	1.93%	7,563
Jul 14, 2026	21.55	21.55	21.11	21.20	20.83	-1.21%	14,494
Jul 13, 2026	21.24	21.54	21.21	21.46	21.09	1.16%	4,739
Jul 10, 2026	21.25	21.29	21.12	21.21	20.84	-0.02%	6,675
Jul 9, 2026	21.07	21.25	21.07	21.22	20.85	0.12%	4,231
Jul 8, 2026	21.04	21.20	21.04	21.19	20.83	0.62%	6,583
Jul 7, 2026	20.87	21.20	20.86	21.06	20.70	1.49%	5,837
Jul 6, 2026	21.27	21.37	20.70	20.75	20.39	-3.01%	11,288
Jul 3, 2026	21.25	21.42	21.25	21.40	21.03	0.73%	3,100
Jul 2, 2026	20.95	21.43	20.95	21.24	20.87	1.58%	6,850
Jul 1, 2026	21.16	21.18	20.90	20.91	20.55	-0.95%	19,325
Jun 30, 2026	21.37	21.43	20.99	21.11	20.75	-0.49%	10,047
Jun 29, 2026	21.37	21.44	21.15	21.22	20.85	-	4,711
Jun 26, 2026	20.81	21.27	20.81	21.22	20.85	2.00%	5,697
Jun 25, 2026	21.16	21.29	20.80	20.80	20.44	-1.89%	13,480
Jun 24, 2026	21.70	21.86	21.20	21.20	20.83	-3.46%	4,762
Jun 23, 2026	21.70	22.05	21.70	21.96	21.58	0.23%	2,693
Jun 22, 2026	22.10	22.10	21.84	21.91	21.53	-0.86%	15,239
Jun 19, 2026	22.12	22.27	22.04	22.10	21.72	0.41%	3,196
Jun 18, 2026	22.59	22.59	21.81	22.01	21.63	-2.44%	7,393
Jun 17, 2026	22.41	22.59	22.41	22.56	22.17	0.58%	4,849
Jun 16, 2026	22.43	22.47	22.34	22.43	22.04	-0.33%	5,346
Jun 15, 2026	22.64	22.73	22.50	22.51	22.12	-0.77%	6,681
Jun 12, 2026	22.56	22.78	22.56	22.68	22.29	-0.26%	1,299
Jun 11, 2026	22.22	22.88	22.22	22.74	22.35	2.25%	9,254
Jun 10, 2026	22.19	22.29	22.19	22.24	21.86	-0.31%	2,109
Jun 9, 2026	22.25	22.38	22.19	22.31	21.93	0.38%	6,666
Jun 8, 2026	22.49	22.68	22.23	22.23	21.84	-1.79%	3,721
Jun 5, 2026	22.14	22.74	22.10	22.63	22.24	2.44%	4,575
Jun 4, 2026	21.90	22.23	21.83	22.09	21.71	0.91%	2,144
Jun 3, 2026	21.96	22.02	21.88	21.89	21.51	-0.68%	900
Jun 2, 2026	22.01	22.06	21.78	22.04	21.66	0.05%	6,221
Jun 1, 2026	22.48	22.48	21.99	22.03	21.65	-1.39%	21,627
May 29, 2026	22.50	22.53	22.24	22.34	21.96	-0.67%	7,018
May 28, 2026	22.53	22.61	22.45	22.49	22.10	-0.79%	3,653