Skip to main content
logo
Pfizer Inc. (LON:0Q1N)
London flag London · Delayed Price · Currency is GBP · Price in USD
24.32
-0.11 (-0.43%)
At close: Nov 7, 2025

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202525.2825.4424.8424.8724.44-1.68%364,005
Oct 9, 202525.7025.9325.2625.2924.85-2.06%94,856
Oct 8, 202526.2826.5025.8225.8225.37-1.71%90,295
Oct 7, 202526.4826.6026.0526.2725.82-1.86%78,926
Oct 6, 202527.4827.8826.6926.7726.31-2.55%118,632
Oct 3, 202527.1227.6927.0427.4726.991.82%275,979
Oct 2, 202527.4027.4426.6326.9826.51-1.36%191,343
Oct 1, 202525.4727.4225.2727.3526.888.06%1,087,864
Sep 30, 202523.8525.3223.7525.3124.876.21%396,129
Sep 29, 202523.7623.9623.6423.8323.420.64%55,766
Sep 26, 202523.7123.8823.6223.6823.27-0.05%68,217
Sep 25, 202524.1224.1923.6823.6923.28-1.26%82,355
Sep 24, 202524.1724.2423.9923.9923.58-0.90%42,894
Sep 23, 202524.1624.3624.0724.2123.790.29%109,079
Sep 22, 202524.1124.8024.0424.1423.720.96%217,911
Sep 19, 202524.2024.2623.8323.9123.50-1.17%55,549
Sep 18, 202524.1224.2923.9924.1923.770.01%356,440
Sep 17, 202523.9824.3823.9024.1923.771.09%79,282
Sep 16, 202523.9824.2123.8823.9323.520.10%47,014
Sep 15, 202523.9524.1123.6923.9123.49-0.23%101,731
Sep 12, 202524.8524.9123.9523.9623.55-3.31%255,037
Sep 11, 202524.5824.8324.5424.7824.350.94%29,892
Sep 10, 202524.6424.7524.4624.5524.12-0.77%39,086
Sep 9, 202524.5824.7824.5324.7424.311.62%27,810
Sep 8, 202524.8725.0024.3224.3523.92-1.62%94,276
Sep 5, 202524.5224.8324.5224.7524.320.84%41,887
Sep 4, 202524.8324.9224.3624.5424.11-0.86%78,938
Sep 3, 202524.9325.1124.7524.7524.32-0.28%61,433
Sep 2, 202524.7425.0624.6824.8224.390.53%75,018
Aug 29, 202524.6424.8724.5224.6924.260.49%19,472