FRA:PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	24.04	24.04	23.92	23.95	-	-0.25%	1,701
Sep 14, 2026	24.10	24.31	24.01	24.01	24.01	0.99%	18,258
Sep 11, 2026	23.82	23.97	23.67	23.78	23.78	0.32%	6,277
Sep 10, 2026	23.91	24.08	23.62	23.70	23.70	-1.31%	5,125
Sep 9, 2026	23.85	24.02	23.75	24.02	24.02	0.06%	5,403
Sep 8, 2026	24.44	24.44	24.00	24.00	24.00	-2.04%	2,223
Sep 7, 2026	24.56	24.56	24.29	24.50	24.50	-0.35%	4,113
Sep 4, 2026	24.71	24.76	24.52	24.59	24.59	-0.41%	7,029
Sep 3, 2026	24.95	25.05	24.56	24.69	24.69	-1.46%	1,235
Sep 2, 2026	24.68	25.05	24.68	25.05	25.05	1.52%	16,944
Sep 1, 2026	24.60	25.00	24.50	24.68	24.68	0.39%	2,458
Aug 31, 2026	24.04	24.58	23.98	24.58	24.58	1.95%	19,377
Aug 28, 2026	24.13	24.13	24.06	24.11	24.11	0.71%	3,415
Aug 27, 2026	24.31	24.31	23.92	23.94	23.94	-1.48%	1,246
Aug 26, 2026	24.45	24.47	24.30	24.30	24.30	-0.35%	24,173
Aug 25, 2026	23.95	24.39	23.89	24.39	24.39	1.41%	4,204
Aug 24, 2026	24.08	24.14	23.92	24.05	24.05	-0.23%	1,912
Aug 21, 2026	23.71	24.30	23.67	24.10	24.10	1.64%	9,008
Aug 20, 2026	24.22	24.22	23.71	23.71	23.71	-2.31%	1,776
Aug 19, 2026	23.45	24.34	23.45	24.27	24.27	3.08%	10,501
Aug 18, 2026	23.17	23.55	23.17	23.55	23.55	1.25%	1,797
Aug 17, 2026	23.05	23.26	22.91	23.26	23.26	0.56%	6,332
Aug 14, 2026	23.15	23.20	22.97	23.13	23.13	-0.37%	2,068
Aug 13, 2026	22.82	23.21	22.82	23.21	23.21	1.62%	3,435
Aug 12, 2026	23.02	23.05	22.71	22.84	22.84	-0.95%	6,276
Aug 11, 2026	23.40	23.52	23.06	23.06	23.06	-1.33%	3,850
Aug 10, 2026	23.09	23.48	22.90	23.37	23.37	1.61%	62,597
Aug 7, 2026	22.62	23.00	22.58	23.00	23.00	1.75%	15,005
Aug 6, 2026	22.35	22.61	22.33	22.61	22.61	2.66%	8,009
Aug 5, 2026	22.03	22.13	21.92	22.02	22.02	-0.18%	5,533
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