Skip to main content
logo
Pfizer Inc. (LON:0Q1N)
London flag London · Delayed Price · Currency is GBP · Price in USD
25.85
+0.39 (1.55%)
At close: Aug 21, 2025

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202525.6826.1125.6825.8125.81-0.15%43,102
Aug 21, 202525.3825.8825.2725.8525.851.55%119,204
Aug 20, 202525.2625.6825.2425.4625.460.70%71,888
Aug 19, 202525.0825.4325.0325.2825.280.44%39,791
Aug 18, 202525.2025.2325.0525.1725.17-0.01%50,076
Aug 15, 202525.1425.2924.9925.1725.170.24%29,410
Aug 14, 202525.1525.2524.8225.1125.110.20%25,816
Aug 13, 202524.6225.1724.6025.0625.062.16%37,681
Aug 12, 202524.6224.7524.4824.5324.53-0.51%66,082
Aug 11, 202524.6024.9224.5724.6624.660.76%74,431
Aug 8, 202524.3024.5424.1724.4724.470.74%20,749
Aug 7, 202524.0124.4623.9424.2924.290.88%37,343
Aug 6, 202524.6924.7423.8924.0824.08-2.44%82,856
Aug 5, 202523.6424.7823.5524.6824.684.60%248,786
Aug 4, 202523.5823.6823.4023.6023.600.67%49,567
Aug 1, 202523.2923.5123.0823.4423.440.10%46,268
Jul 31, 202523.8523.9323.4023.4223.42-2.96%53,741
Jul 30, 202524.3124.4424.0824.1324.13-0.54%36,261
Jul 29, 202524.3724.4423.9424.2624.26-0.74%60,260
Jul 28, 202524.8524.9324.3624.4424.44-1.69%43,467
Jul 25, 202524.9024.9624.6324.8624.86-1.80%83,304
Jul 24, 202525.4925.5425.2725.3224.89-0.13%45,518
Jul 23, 202525.1125.5225.1125.3524.921.65%26,643
Jul 22, 202524.3824.9424.3524.9424.521.84%62,980
Jul 21, 202524.5124.5724.3624.4924.070.24%38,647
Jul 18, 202524.6024.7724.4124.4324.02-0.24%42,731
Jul 17, 202524.6424.7424.4724.4924.08-0.84%46,095
Jul 16, 202524.6924.9524.6124.7024.280.08%39,327
Jul 15, 202525.3925.4324.6624.6824.26-3.16%79,941
Jul 14, 202525.5825.6325.3925.4925.05-0.57%34,611
Jul 11, 202525.6525.6825.4225.6325.20-0.92%40,848
Jul 10, 202525.6526.0525.5025.8725.431.65%82,898
Jul 9, 202525.6425.8425.3425.4525.02-0.57%75,800
Jul 8, 202525.2625.9525.1925.6025.161.48%99,656
Jul 7, 202525.3525.5325.1525.2224.79-0.60%36,464
Jul 3, 202525.2625.5225.2325.3724.940.29%57,543
Jul 2, 202525.0225.3625.0225.3024.870.95%1,310,374
Jul 1, 202524.2125.3524.1825.0624.643.56%97,829
Jun 30, 202524.2524.3724.1424.2023.790.10%37,173
Jun 27, 202524.3024.4124.1824.1823.76-0.14%69,518
Jun 26, 202524.3224.4224.2124.2123.80-0.25%111,604
Jun 25, 202524.2824.3324.0724.2723.86-0.28%27,492
Jun 24, 202524.0424.3524.0424.3423.931.50%95,349
Jun 23, 202523.9624.0723.7823.9823.570.21%51,188
Jun 20, 202523.9124.0423.7823.9323.520.02%1,121,988
Jun 18, 202524.0424.0523.7923.9323.52-0.65%94,302
Jun 17, 202524.2924.3023.9824.0823.67-1.22%29,709
Jun 16, 202524.4924.6424.2924.3823.97-1.06%53,801
Jun 13, 202524.6924.9524.6224.6424.22-0.68%146,987
Jun 12, 202524.4024.8724.4024.8124.391.68%59,282