Skip to main content
logo
Pfizer Inc. (LON:0Q1N)
London flag London · Delayed Price · Currency is GBP · Price in USD
25.47
+0.43 (1.73%)
At close: Dec 19, 2025

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202525.1325.5125.0025.4725.471.73%85,431
Dec 18, 202525.1425.1824.9825.0325.03-0.63%130,000
Dec 17, 202525.3125.6225.0825.1925.190.68%155,432
Dec 16, 202526.3726.6924.9325.0225.02-5.51%549,719
Dec 15, 202525.8926.5225.7926.4826.482.44%92,077
Dec 12, 202525.9126.0325.7225.8525.850.82%67,796
Dec 11, 202525.8126.0325.6025.6425.640.28%83,700
Dec 10, 202525.4225.6225.2525.5725.57-68,757
Dec 9, 202525.8826.1825.1525.5725.57-1.35%95,138
Dec 8, 202526.0926.1921.8325.9225.92-0.42%171,121
Dec 5, 202525.6626.0325.6326.0326.031.41%93,500
Dec 4, 202525.5725.7325.3625.6725.670.11%43,183
Dec 3, 202525.2225.9025.1925.6425.641.86%84,940
Dec 2, 202525.2825.4125.0525.1725.17-0.51%61,578
Dec 1, 202525.7025.9325.2825.3025.30-1.71%108,814
Nov 28, 202525.7025.8525.6725.7425.740.08%64,615
Nov 26, 202525.7225.8025.5925.7225.720.39%93,411
Nov 25, 202525.1525.9625.1525.6225.621.03%117,936
Nov 24, 202525.1025.4625.0325.3625.360.35%123,755
Nov 21, 202524.3225.5124.3225.2725.273.49%141,489
Nov 20, 202525.0425.0824.2924.4224.42-1.66%248,901
Nov 19, 202525.4025.5224.7424.8324.83-2.38%54,717
Nov 18, 202524.9525.4824.9225.4425.440.25%371,493
Nov 17, 202525.1225.5724.8625.3725.371.20%203,306
Nov 14, 202525.7925.8324.9725.0725.07-3.05%164,098
Nov 13, 202525.8226.4725.7025.8625.860.04%401,514
Nov 12, 202525.4425.9425.2325.8525.852.54%158,199
Nov 11, 202524.3625.2124.2525.2125.213.91%219,021
Nov 10, 202525.0025.0023.9224.2624.26-0.22%211,351
Nov 7, 202524.5624.6324.1224.3224.32-2.15%227,321
Nov 6, 202524.6525.1224.5424.8524.421.57%223,686
Nov 5, 202524.6024.6024.1724.4724.040.89%138,568
Nov 4, 202524.7325.2824.2024.2523.83-1.58%528,040
Nov 3, 202524.7324.7524.4124.6424.21-104,323
Oct 31, 202524.3824.6724.1724.6424.211.10%130,599
Oct 30, 202524.3224.7024.1524.3723.950.16%108,303
Oct 29, 202524.5324.6224.3024.3323.91-0.44%302,236
Oct 28, 202524.8024.8624.4324.4424.02-1.06%111,189
Oct 27, 202524.8924.9824.6424.7024.27-0.19%700,936
Oct 24, 202524.7024.8224.6424.7524.320.45%70,840
Oct 23, 202524.7224.8124.5224.6424.21-0.33%78,772
Oct 22, 202524.8424.9524.6624.7224.29-0.43%132,049
Oct 21, 202524.7524.9624.6024.8324.400.68%83,970
Oct 20, 202524.5724.7324.4624.6624.231.07%95,768
Oct 17, 202524.2324.4424.0524.4023.980.29%69,095
Oct 16, 202524.3824.6124.2824.3323.91-125,049
Oct 15, 202524.5724.6824.2224.3323.91-1.30%136,731
Oct 14, 202524.7024.7824.4724.6524.22-0.85%111,210
Oct 13, 202524.5625.0724.5624.8624.43-0.02%99,035
Oct 10, 202525.2825.4424.8424.8724.43-1.68%364,005