Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	11.41	11.46	11.20	11.20	11.20	-1.93%	81,346
Apr 2, 2025	11.33	11.42	11.24	11.42	11.42	0.53%	38,123
Apr 1, 2025	11.70	11.70	11.32	11.36	11.36	-2.66%	127,238
Mar 31, 2025	11.48	11.71	11.37	11.67	11.67	0.26%	101,683
Mar 28, 2025	11.49	11.64	11.46	11.64	11.64	0.78%	28,298
Mar 27, 2025	11.61	11.62	11.47	11.55	11.55	-0.69%	80,524
Mar 26, 2025	11.83	11.83	11.61	11.63	11.63	-1.44%	258,411
Mar 25, 2025	12.07	12.07	11.79	11.80	11.80	-2.07%	112,617
Mar 24, 2025	12.01	12.10	11.95	12.05	12.05	-0.41%	50,892
Mar 21, 2025	12.16	12.22	12.01	12.10	12.10	0.08%	21,726
Mar 20, 2025	12.16	12.16	12.02	12.09	12.09	0.25%	20,773
Mar 19, 2025	12.21	12.23	12.03	12.06	12.06	-0.82%	37,598
Mar 18, 2025	12.05	12.16	12.05	12.16	12.16	1.16%	34,381
Mar 17, 2025	11.92	12.06	11.83	12.02	12.02	1.01%	61,856
Mar 14, 2025	11.85	11.90	11.78	11.90	11.90	0.51%	26,865
Mar 13, 2025	11.87	12.01	11.80	11.84	11.84	-0.42%	32,905
Mar 12, 2025	11.99	11.99	11.79	11.89	11.89	-0.83%	52,082
Mar 11, 2025	12.22	12.23	11.96	11.99	11.99	-2.36%	36,910
Mar 10, 2025	12.34	12.56	12.24	12.28	12.28	-0.24%	76,950
Mar 7, 2025	12.14	12.40	12.13	12.31	12.31	1.65%	63,591
Mar 6, 2025	11.92	12.20	11.92	12.11	12.11	1.34%	73,902
Mar 5, 2025	11.93	12.08	11.85	11.95	11.95	0.42%	62,699
Mar 4, 2025	12.05	12.13	11.88	11.90	11.90	-1.90%	137,671
Mar 3, 2025	12.22	12.41	12.01	12.13	12.13	-0.57%	45,430
Feb 28, 2025	11.98	12.20	11.98	12.20	12.20	1.16%	49,820
Feb 27, 2025	12.20	12.20	12.02	12.06	12.06	-0.99%	31,436
Feb 26, 2025	12.30	12.33	12.18	12.18	12.18	-1.46%	37,612
Feb 25, 2025	12.36	12.48	12.26	12.36	12.36	0.41%	108,915
Feb 24, 2025	12.23	12.35	11.99	12.31	12.31	1.07%	63,138
Feb 21, 2025	12.00	12.26	11.94	12.18	12.18	2.10%	136,564
Feb 20, 2025	12.00	12.05	11.90	11.93	11.93	-0.17%	41,373
Feb 19, 2025	11.84	11.97	11.80	11.95	11.95	1.10%	43,997
Feb 18, 2025	11.89	11.92	11.76	11.82	11.82	-	148,501
Feb 14, 2025	11.92	11.94	11.79	11.82	11.82	-0.34%	73,756
Feb 13, 2025	11.78	11.90	11.75	11.86	11.86	0.59%	76,856
Feb 12, 2025	11.84	11.85	11.69	11.79	11.79	-0.34%	63,473
Feb 11, 2025	11.98	11.98	11.80	11.83	11.83	-1.17%	118,978
Feb 10, 2025	11.91	12.08	11.82	11.97	11.97	0.67%	94,342
Feb 7, 2025	11.94	11.97	11.82	11.89	11.89	-0.59%	83,534
Feb 6, 2025	12.26	12.26	11.94	11.96	11.96	-2.37%	67,442
Feb 5, 2025	12.05	12.34	11.95	12.25	12.25	2.25%	57,649
Feb 4, 2025	12.11	12.44	11.87	11.98	11.98	-1.40%	183,853
Feb 3, 2025	12.09	12.23	12.09	12.15	12.15	-0.90%	91,678
Jan 31, 2025	12.48	12.48	12.25	12.26	12.26	-1.45%	41,790
Jan 30, 2025	12.36	12.50	12.32	12.44	12.44	0.81%	43,951
Jan 29, 2025	12.41	12.52	12.30	12.34	12.34	-0.64%	81,273
Jan 28, 2025	12.43	12.44	12.28	12.42	12.42	-0.08%	44,385
Jan 27, 2025	12.16	12.49	12.16	12.43	12.43	2.90%	126,440
Jan 24, 2025	12.08	12.13	12.03	12.08	12.08	-1.55%	37,182
Jan 23, 2025	12.08	12.27	12.00	12.27	12.07	1.91%	90,946