Skip to main content
logo
Pfizer Inc. (LON:0Q1N)
London flag London · Delayed Price · Currency is GBP · Price in USD
25.40
+0.15 (0.61%)
At close: Jan 9, 2026

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202625.3025.5425.2525.4025.400.61%75,101
Jan 8, 202625.2825.5525.1525.2425.240.27%63,310
Jan 7, 202625.4525.8125.1725.1725.17-1.28%79,911
Jan 6, 202625.1726.0025.1225.5025.501.96%121,448
Jan 5, 202625.1925.3924.9625.0125.01-0.52%123,998
Jan 2, 202624.9625.3024.8325.1425.140.67%104,955
Dec 31, 202525.0225.2024.8824.9724.97-0.18%45,192
Dec 30, 202525.0025.0824.9225.0225.02-0.18%119,399
Dec 29, 202525.0925.2024.9925.0625.06-257,093
Dec 24, 202524.9325.1424.9025.0625.060.20%18,864
Dec 23, 202525.2025.4624.9825.0125.01-0.91%72,476
Dec 22, 202525.2925.4625.1625.2425.24-0.88%114,313
Dec 19, 202525.1325.5125.0025.4725.471.73%85,431
Dec 18, 202525.1425.1824.9825.0325.03-0.63%130,000
Dec 17, 202525.3125.6225.0825.1925.190.68%155,432
Dec 16, 202526.3726.6924.9325.0225.02-5.51%549,719
Dec 15, 202525.8926.5225.7926.4826.482.44%92,077
Dec 12, 202525.9126.0325.7225.8525.850.82%67,796
Dec 11, 202525.8126.0325.6025.6425.640.28%83,700
Dec 10, 202525.4225.6225.2525.5725.57-68,757
Dec 9, 202525.8826.1825.1525.5725.57-1.35%95,138
Dec 8, 202526.0926.1921.8325.9225.92-0.42%171,121
Dec 5, 202525.6626.0325.6326.0326.031.41%93,500
Dec 4, 202525.5725.7325.3625.6725.670.11%43,183
Dec 3, 202525.2225.9025.1925.6425.641.86%84,940
Dec 2, 202525.2825.4125.0525.1725.17-0.51%61,578
Dec 1, 202525.7025.9325.2825.3025.30-1.71%108,814
Nov 28, 202525.7025.8525.6725.7425.740.08%64,615
Nov 26, 202525.7225.8025.5925.7225.720.39%93,411
Nov 25, 202525.1525.9625.1525.6225.621.03%117,936
Nov 24, 202525.1025.4625.0325.3625.360.35%123,755
Nov 21, 202524.3225.5124.3225.2725.273.49%141,489
Nov 20, 202525.0425.0824.2924.4224.42-1.66%248,901
Nov 19, 202525.4025.5224.7424.8324.83-2.38%54,717
Nov 18, 202524.9525.4824.9225.4425.440.25%371,493
Nov 17, 202525.1225.5724.8625.3725.371.20%203,306
Nov 14, 202525.7925.8324.9725.0725.07-3.05%164,098
Nov 13, 202525.8226.4725.7025.8625.860.04%401,514
Nov 12, 202525.4425.9425.2325.8525.852.54%158,199
Nov 11, 202524.3625.2124.2525.2125.213.91%219,021
Nov 10, 202525.0025.0023.9224.2624.26-0.22%211,351
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