Skip to main content
logo
Pfizer Inc. (LON:0Q1N)
London flag London · Delayed Price · Currency is GBP · Price in USD
26.93
-0.72 (-2.59%)
At close: Mar 20, 2026

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202627.2527.7227.0027.6527.651.61%90,392
Mar 18, 202627.3727.7226.8427.2127.21-1.66%139,321
Mar 17, 202626.6027.6926.5427.6727.674.10%55,243
Mar 16, 202626.6226.8926.5226.5826.58-0.60%113,721
Mar 13, 202626.8927.2826.6726.7426.74-0.67%82,795
Mar 12, 202627.1827.2826.6426.9226.92-0.66%91,444
Mar 11, 202627.1327.4027.0127.1027.10-0.37%46,008
Mar 10, 202626.7327.2826.5427.2027.202.26%42,772
Mar 9, 202626.5627.1026.3626.6026.60-0.49%104,144
Mar 6, 202626.5826.7626.2426.7326.730.79%70,963
Mar 5, 202626.6126.7126.1926.5226.52-0.26%98,791
Mar 4, 202626.3626.7826.3326.5926.59-0.64%33,820
Mar 3, 202627.1327.4026.3526.7626.76-1.65%135,823
Mar 2, 202627.4227.6027.0927.2127.21-0.94%84,215
Feb 27, 202627.0327.6126.9927.4727.471.21%65,712
Feb 26, 202627.1327.2726.8827.1427.140.52%47,792
Feb 25, 202627.0527.2826.6827.0027.00-0.58%64,811
Feb 24, 202627.0727.4227.0027.1627.160.36%183,646
Feb 23, 202626.7527.1026.5027.0627.061.65%106,877
Feb 20, 202626.8926.9126.3626.6226.62-0.45%55,624
Feb 19, 202627.3627.4126.5926.7426.74-2.48%76,198
Feb 18, 202627.4127.4727.2027.4227.420.15%48,809
Feb 17, 202627.6227.9627.2027.3827.38-1.26%69,555
Feb 13, 202627.4027.9426.8727.7327.730.25%72,033
Feb 12, 202627.6528.0027.4227.6627.66-0.66%84,115
Feb 11, 202627.5827.9427.3127.8427.840.81%61,240
Feb 10, 202627.0427.6326.8927.6227.622.37%116,659
Feb 9, 202627.2027.3726.7926.9826.98-0.95%85,409
Feb 6, 202626.3927.2926.3327.2427.240.89%119,446
Feb 5, 202626.5827.1826.4427.0027.001.12%196,335
Feb 4, 202625.8426.9325.7026.7026.703.89%203,487
Feb 3, 202626.4926.5825.1725.7025.70-2.87%218,166
Feb 2, 202626.1926.5826.1026.4626.460.30%134,143
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