Skip to main content
logo
Pfizer Inc. (LON:0Q1N)
London flag London · Delayed Price · Currency is GBP · Price in USD
26.38
+0.21 (0.81%)
At close: Jan 30, 2026

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202625.9926.4025.9026.3826.380.81%166,779
Jan 29, 202625.8926.1725.5026.1726.171.42%110,755
Jan 28, 202626.4326.4325.8025.8025.80-2.82%76,860
Jan 27, 202625.8826.8325.7626.5526.552.84%313,978
Jan 26, 202625.5725.8925.5425.8225.820.77%95,851
Jan 23, 202625.8026.1825.5125.6225.62-1.87%288,531
Jan 22, 202625.8926.3125.7726.1125.681.67%85,950
Jan 21, 202625.4925.7825.3925.6825.260.59%82,190
Jan 20, 202625.6225.6525.1025.5325.11-0.39%123,170
Jan 16, 202625.7925.9225.5625.6325.21-0.54%72,141
Jan 15, 202625.5425.7725.2725.7725.340.36%64,135
Jan 14, 202625.1325.7025.0825.6825.252.19%70,123
Jan 13, 202625.3125.4224.9825.1324.71-0.61%124,704
Jan 12, 202625.5025.7525.0925.2824.86-0.46%101,432
Jan 9, 202625.3025.5425.2525.4024.980.61%75,101
Jan 8, 202625.2825.5525.1525.2424.830.27%63,310
Jan 7, 202625.4525.8125.1725.1724.76-1.28%79,911
Jan 6, 202625.1726.0025.1225.5025.081.96%121,448
Jan 5, 202625.1925.3924.9625.0124.60-0.52%123,998
Jan 2, 202624.9625.3024.8325.1424.720.67%104,955
Dec 31, 202525.0225.2024.8824.9724.56-0.18%45,192
Dec 30, 202525.0025.0824.9225.0224.60-0.18%119,399
Dec 29, 202525.0925.2024.9925.0624.65-257,093
Dec 24, 202524.9325.1424.9025.0624.650.20%18,864
Dec 23, 202525.2025.4624.9825.0124.60-0.91%72,476
Dec 22, 202525.2925.4625.1625.2424.82-0.88%114,313
Dec 19, 202525.1325.5125.0025.4725.051.73%85,431
Dec 18, 202525.1425.1824.9825.0324.62-0.63%130,000
Dec 17, 202525.3125.6225.0825.1924.780.68%155,432
Dec 16, 202526.3726.6924.9325.0224.61-5.51%549,719
Dec 15, 202525.8926.5225.7926.4826.042.44%92,077
Dec 12, 202525.9126.0325.7225.8525.420.82%67,796
Dec 11, 202525.8126.0325.6025.6425.220.28%83,700
Dec 10, 202525.4225.6225.2525.5725.15-68,757
Dec 9, 202525.8826.1825.1525.5725.15-1.35%95,138
Dec 8, 202526.0926.1921.8325.9225.49-0.42%171,121
Dec 5, 202525.6626.0325.6326.0325.601.41%93,500
Dec 4, 202525.5725.7325.3625.6725.250.11%43,183
Dec 3, 202525.2225.9025.1925.6425.221.86%84,940
Dec 2, 202525.2825.4125.0525.1724.76-0.51%61,578
Dec 1, 202525.7025.9325.2825.3024.88-1.71%108,814
Nov 28, 202525.7025.8525.6725.7425.320.08%64,615
Nov 26, 202525.7225.8025.5925.7225.300.39%93,411
Nov 25, 202525.1525.9625.1525.6225.201.03%117,936
Nov 24, 202525.1025.4625.0325.3624.940.35%123,755
Nov 21, 202524.3225.5124.3225.2724.863.49%141,489
Nov 20, 202525.0425.0824.2924.4224.02-1.66%248,901
Nov 19, 202525.4025.5224.7424.8324.42-2.38%54,717
Nov 18, 202524.9525.4824.9225.4425.020.25%371,493
Nov 17, 202525.1225.5724.8625.3724.951.20%203,306