Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	25.70	25.85	25.67	25.74	25.74	0.08%	64,615
Nov 26, 2025	25.72	25.80	25.59	25.72	25.72	0.39%	93,411
Nov 25, 2025	25.15	25.96	25.15	25.62	25.62	1.03%	117,936
Nov 24, 2025	25.10	25.46	25.03	25.36	25.36	0.35%	123,755
Nov 21, 2025	24.32	25.51	24.32	25.27	25.27	3.49%	141,489
Nov 20, 2025	25.04	25.08	24.29	24.42	24.42	-1.66%	248,901
Nov 19, 2025	25.40	25.52	24.74	24.83	24.83	-2.38%	54,717
Nov 18, 2025	24.95	25.48	24.92	25.44	25.44	0.25%	371,493
Nov 17, 2025	25.12	25.57	24.86	25.37	25.37	1.20%	203,306
Nov 14, 2025	25.79	25.83	24.97	25.07	25.07	-3.05%	164,098
Nov 13, 2025	25.82	26.47	25.70	25.86	25.86	0.04%	401,514
Nov 12, 2025	25.44	25.94	25.23	25.85	25.85	2.54%	158,199
Nov 11, 2025	24.36	25.21	24.25	25.21	25.21	3.91%	219,021
Nov 10, 2025	25.00	25.00	23.92	24.26	24.26	-0.22%	211,351
Nov 7, 2025	24.56	24.63	24.12	24.32	24.32	-2.15%	227,321
Nov 6, 2025	24.65	25.12	24.54	24.85	24.42	1.57%	223,686
Nov 5, 2025	24.60	24.60	24.17	24.47	24.04	0.89%	138,568
Nov 4, 2025	24.73	25.28	24.20	24.25	23.83	-1.58%	528,040
Nov 3, 2025	24.73	24.75	24.41	24.64	24.21	-	104,323
Oct 31, 2025	24.38	24.67	24.17	24.64	24.21	1.10%	130,599
Oct 30, 2025	24.32	24.70	24.15	24.37	23.95	0.16%	108,303
Oct 29, 2025	24.53	24.62	24.30	24.33	23.91	-0.44%	302,236
Oct 28, 2025	24.80	24.86	24.43	24.44	24.02	-1.06%	111,189
Oct 27, 2025	24.89	24.98	24.64	24.70	24.27	-0.19%	700,936
Oct 24, 2025	24.70	24.82	24.64	24.75	24.32	0.45%	70,840
Oct 23, 2025	24.72	24.81	24.52	24.64	24.21	-0.33%	78,772
Oct 22, 2025	24.84	24.95	24.66	24.72	24.29	-0.43%	132,049
Oct 21, 2025	24.75	24.96	24.60	24.83	24.40	0.68%	83,970
Oct 20, 2025	24.57	24.73	24.46	24.66	24.23	1.07%	95,768
Oct 17, 2025	24.23	24.44	24.05	24.40	23.98	0.29%	69,095
Oct 16, 2025	24.38	24.61	24.28	24.33	23.91	-	125,049
Oct 15, 2025	24.57	24.68	24.22	24.33	23.91	-1.30%	136,731
Oct 14, 2025	24.70	24.78	24.47	24.65	24.22	-0.85%	111,210
Oct 13, 2025	24.56	25.07	24.56	24.86	24.43	-0.02%	99,035
Oct 10, 2025	25.28	25.44	24.84	24.87	24.43	-1.68%	364,005
Oct 9, 2025	25.70	25.93	25.26	25.29	24.85	-2.06%	94,856
Oct 8, 2025	26.28	26.50	25.82	25.82	25.37	-1.71%	90,295
Oct 7, 2025	26.48	26.60	26.05	26.27	25.82	-1.86%	78,926
Oct 6, 2025	27.48	27.88	26.69	26.77	26.31	-2.55%	118,632
Oct 3, 2025	27.12	27.69	27.04	27.47	26.99	1.82%	275,979
Oct 2, 2025	27.40	27.44	26.63	26.98	26.51	-1.36%	191,343
Oct 1, 2025	25.47	27.42	25.27	27.35	26.88	8.06%	1,087,864
Sep 30, 2025	23.85	25.32	23.75	25.31	24.87	6.21%	396,129
Sep 29, 2025	23.76	23.96	23.64	23.83	23.42	0.64%	55,766
Sep 26, 2025	23.71	23.88	23.62	23.68	23.27	-0.05%	68,217
Sep 25, 2025	24.12	24.19	23.68	23.69	23.28	-1.26%	82,355
Sep 24, 2025	24.17	24.24	23.99	23.99	23.58	-0.90%	42,894
Sep 23, 2025	24.16	24.36	24.07	24.21	23.79	0.29%	109,079
Sep 22, 2025	24.11	24.80	24.04	24.14	23.72	0.96%	217,911
Sep 19, 2025	24.20	24.26	23.83	23.91	23.50	-1.17%	55,549