FRA:PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	22.01	22.05	21.84	21.92	-	-0.54%	900
Jun 2, 2026	22.01	22.06	21.78	22.04	22.04	0.05%	6,221
Jun 1, 2026	22.48	22.48	21.99	22.03	22.03	-1.39%	21,627
May 29, 2026	22.50	22.53	22.24	22.34	22.34	-0.67%	7,018
May 28, 2026	22.53	22.61	22.45	22.49	22.49	-0.79%	3,653
May 27, 2026	22.17	22.74	22.17	22.67	22.67	2.46%	3,931
May 26, 2026	22.27	22.30	22.13	22.13	22.13	-1.18%	7,155
May 25, 2026	22.34	22.43	22.34	22.39	22.39	-0.02%	4,446
May 22, 2026	22.35	22.40	22.27	22.40	22.40	0.58%	5,351
May 21, 2026	22.23	22.28	22.22	22.27	22.27	0.66%	6,659
May 20, 2026	22.07	22.44	22.06	22.12	22.12	0.34%	8,160
May 19, 2026	21.76	22.33	21.76	22.05	22.05	1.61%	2,799
May 18, 2026	21.77	21.77	21.68	21.70	21.70	-0.41%	4,839
May 15, 2026	22.10	22.22	21.75	21.79	21.79	-1.29%	10,721
May 14, 2026	22.12	22.26	22.07	22.07	22.07	-0.20%	8,099
May 13, 2026	22.06	22.13	21.95	22.12	22.12	-0.11%	11,084
May 12, 2026	21.89	22.18	21.89	22.14	22.14	1.00%	10,321
May 11, 2026	21.89	22.21	21.82	21.92	21.92	0.39%	15,889
May 8, 2026	22.43	22.43	21.84	21.84	21.84	-0.82%	5,782
May 7, 2026	22.61	22.65	22.31	22.38	22.01	-0.31%	3,957
May 6, 2026	22.62	22.68	22.40	22.45	22.08	-1.36%	16,569
May 5, 2026	22.59	22.76	22.31	22.76	22.39	1.11%	16,227
May 4, 2026	22.60	22.61	22.34	22.51	22.14	-1.10%	9,669
Apr 30, 2026	22.51	22.94	22.50	22.76	22.39	1.18%	1,351
Apr 29, 2026	22.66	22.72	22.46	22.50	22.13	-0.02%	4,773
Apr 28, 2026	22.90	23.93	22.50	22.50	22.13	-1.77%	6,747
Apr 27, 2026	23.01	23.20	22.91	22.91	22.53	-0.20%	3,086
Apr 24, 2026	22.79	23.20	22.79	22.95	22.58	1.53%	8,904
Apr 23, 2026	22.94	23.01	22.61	22.61	22.24	-1.35%	7,660
Apr 22, 2026	23.29	23.38	22.83	22.92	22.54	-2.14%	16,279
Apr 21, 2026	23.48	23.50	23.38	23.42	23.03	-0.57%	8,574
Apr 20, 2026	23.40	23.55	23.28	23.55	23.17	0.81%	4,418
Apr 17, 2026	23.15	23.36	23.00	23.36	22.98	1.19%	5,069
Apr 16, 2026	23.08	23.17	23.08	23.09	22.71	-0.13%	1,708
Apr 15, 2026	22.99	23.12	22.92	23.12	22.74	0.59%	2,335
Apr 14, 2026	23.15	23.21	22.98	22.98	22.60	-0.02%	6,608
Apr 13, 2026	23.06	23.15	22.86	22.99	22.61	0.28%	6,559
Apr 10, 2026	23.32	23.35	22.91	22.92	22.55	-1.88%	11,091
Apr 9, 2026	23.47	23.51	23.35	23.36	22.98	-0.06%	8,767
Apr 8, 2026	23.65	23.65	23.11	23.38	22.99	-0.15%	7,403
Apr 7, 2026	24.04	24.12	23.16	23.41	23.03	-4.95%	5,931
Apr 2, 2026	24.42	24.86	24.42	24.63	24.23	1.23%	8,058
Apr 1, 2026	24.18	24.33	24.16	24.33	23.93	0.83%	4,390
Mar 31, 2026	24.15	24.42	24.13	24.13	23.74	0.46%	7,162
Mar 30, 2026	23.47	24.02	23.47	24.02	23.63	1.63%	6,210
Mar 27, 2026	23.85	23.95	23.64	23.64	23.25	-1.23%	5,249
Mar 26, 2026	23.54	24.00	23.54	23.93	23.54	1.38%	8,374
Mar 25, 2026	23.22	23.77	23.22	23.61	23.22	1.11%	2,550
Mar 24, 2026	23.02	23.37	22.90	23.35	22.96	1.10%	6,291
Mar 23, 2026	23.07	23.37	23.00	23.09	22.71	-0.97%	9,773