Pfizer Inc. (LON:0Q1N)
London · Delayed Price · Currency is GBP · Price in USD 27.47
+0.49 (1.82%)
At close: Oct 3, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.12 | 27.69 | 27.04 | 27.47 | 27.47 | 1.82% | 275,979 |
| Oct 2, 2025 | 27.40 | 27.44 | 26.63 | 26.98 | 26.98 | -1.36% | 191,343 |
| Oct 1, 2025 | 25.47 | 27.42 | 25.27 | 27.35 | 27.35 | 8.06% | 1,087,864 |
| Sep 30, 2025 | 23.85 | 25.32 | 23.75 | 25.31 | 25.31 | 6.21% | 396,129 |
| Sep 29, 2025 | 23.76 | 23.96 | 23.64 | 23.83 | 23.83 | 0.64% | 55,766 |
| Sep 26, 2025 | 23.71 | 23.88 | 23.62 | 23.68 | 23.68 | -0.05% | 68,217 |
| Sep 25, 2025 | 24.12 | 24.19 | 23.68 | 23.69 | 23.69 | -1.26% | 82,355 |
| Sep 24, 2025 | 24.17 | 24.24 | 23.99 | 23.99 | 23.99 | -0.90% | 42,894 |
| Sep 23, 2025 | 24.16 | 24.36 | 24.07 | 24.21 | 24.21 | 0.29% | 109,079 |
| Sep 22, 2025 | 24.11 | 24.80 | 24.04 | 24.14 | 24.14 | 0.96% | 217,911 |
| Sep 19, 2025 | 24.20 | 24.26 | 23.83 | 23.91 | 23.91 | -1.17% | 55,549 |
| Sep 18, 2025 | 24.12 | 24.29 | 23.99 | 24.19 | 24.19 | 0.01% | 356,440 |
| Sep 17, 2025 | 23.98 | 24.38 | 23.90 | 24.19 | 24.19 | 1.09% | 79,282 |
| Sep 16, 2025 | 23.98 | 24.21 | 23.88 | 23.93 | 23.93 | 0.10% | 47,014 |
| Sep 15, 2025 | 23.95 | 24.11 | 23.69 | 23.91 | 23.91 | -0.23% | 101,731 |
| Sep 12, 2025 | 24.85 | 24.91 | 23.95 | 23.96 | 23.96 | -3.31% | 255,037 |
| Sep 11, 2025 | 24.58 | 24.83 | 24.54 | 24.78 | 24.78 | 0.94% | 29,892 |
| Sep 10, 2025 | 24.64 | 24.75 | 24.46 | 24.55 | 24.55 | -0.77% | 39,086 |
| Sep 9, 2025 | 24.58 | 24.78 | 24.53 | 24.74 | 24.74 | 1.62% | 27,810 |
| Sep 8, 2025 | 24.87 | 25.00 | 24.32 | 24.35 | 24.35 | -1.62% | 94,276 |
| Sep 5, 2025 | 24.52 | 24.83 | 24.52 | 24.75 | 24.75 | 0.84% | 41,887 |
| Sep 4, 2025 | 24.83 | 24.92 | 24.36 | 24.54 | 24.54 | -0.86% | 78,938 |
| Sep 3, 2025 | 24.93 | 25.11 | 24.75 | 24.75 | 24.75 | -0.28% | 61,433 |
| Sep 2, 2025 | 24.74 | 25.06 | 24.68 | 24.82 | 24.82 | 0.53% | 75,018 |
| Aug 29, 2025 | 24.64 | 24.87 | 24.52 | 24.69 | 24.69 | 0.49% | 19,472 |
| Aug 28, 2025 | 25.00 | 25.18 | 24.51 | 24.57 | 24.57 | -1.76% | 65,702 |
| Aug 27, 2025 | 24.98 | 25.17 | 24.85 | 25.01 | 25.01 | 0.20% | 38,591 |
| Aug 26, 2025 | 25.25 | 25.25 | 24.94 | 24.96 | 24.96 | -1.14% | 41,890 |
| Aug 25, 2025 | 25.86 | 25.91 | 25.20 | 25.25 | 25.25 | -2.18% | 45,360 |
| Aug 22, 2025 | 25.68 | 26.11 | 25.68 | 25.81 | 25.81 | -0.15% | 43,102 |
| Aug 21, 2025 | 25.38 | 25.88 | 25.27 | 25.85 | 25.85 | 1.55% | 119,204 |
| Aug 20, 2025 | 25.26 | 25.68 | 25.24 | 25.46 | 25.46 | 0.70% | 71,888 |
| Aug 19, 2025 | 25.08 | 25.43 | 25.03 | 25.28 | 25.28 | 0.44% | 39,791 |
| Aug 18, 2025 | 25.20 | 25.23 | 25.05 | 25.17 | 25.17 | -0.01% | 50,076 |
| Aug 15, 2025 | 25.14 | 25.29 | 24.99 | 25.17 | 25.17 | 0.24% | 29,410 |
| Aug 14, 2025 | 25.15 | 25.25 | 24.82 | 25.11 | 25.11 | 0.20% | 25,816 |
| Aug 13, 2025 | 24.62 | 25.17 | 24.60 | 25.06 | 25.06 | 2.16% | 37,681 |
| Aug 12, 2025 | 24.62 | 24.75 | 24.48 | 24.53 | 24.53 | -0.51% | 66,082 |
| Aug 11, 2025 | 24.60 | 24.92 | 24.57 | 24.66 | 24.66 | 0.76% | 74,431 |
| Aug 8, 2025 | 24.30 | 24.54 | 24.17 | 24.47 | 24.47 | 0.74% | 20,749 |
| Aug 7, 2025 | 24.01 | 24.46 | 23.94 | 24.29 | 24.29 | 0.88% | 37,343 |
| Aug 6, 2025 | 24.69 | 24.74 | 23.89 | 24.08 | 24.08 | -2.44% | 82,856 |
| Aug 5, 2025 | 23.64 | 24.78 | 23.55 | 24.68 | 24.68 | 4.60% | 248,786 |
| Aug 4, 2025 | 23.58 | 23.68 | 23.40 | 23.60 | 23.60 | 0.67% | 49,567 |
| Aug 1, 2025 | 23.29 | 23.51 | 23.08 | 23.44 | 23.44 | 0.10% | 46,268 |
| Jul 31, 2025 | 23.85 | 23.93 | 23.40 | 23.42 | 23.42 | -2.96% | 53,741 |
| Jul 30, 2025 | 24.31 | 24.44 | 24.08 | 24.13 | 24.13 | -0.54% | 36,261 |
| Jul 29, 2025 | 24.37 | 24.44 | 23.94 | 24.26 | 24.26 | -0.74% | 60,260 |
| Jul 28, 2025 | 24.85 | 24.93 | 24.36 | 24.44 | 24.44 | -1.69% | 43,467 |
| Jul 25, 2025 | 24.90 | 24.96 | 24.63 | 24.86 | 24.86 | -1.80% | 83,304 |