Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	11.04	11.16	10.97	11.12	11.12	-1.94%	160,639
Nov 6, 2025	11.28	11.40	11.15	11.34	11.34	1.07%	232,520
Nov 5, 2025	11.12	11.22	10.99	11.22	11.22	1.26%	366,322
Nov 4, 2025	11.11	11.44	11.01	11.08	11.08	-1.25%	950,284
Nov 3, 2025	11.24	11.24	11.10	11.22	11.22	-0.09%	178,324
Oct 31, 2025	11.04	11.24	11.00	11.23	11.23	1.54%	74,910
Oct 30, 2025	11.00	11.21	10.97	11.06	11.06	-0.09%	123,589
Oct 29, 2025	11.20	11.20	11.03	11.07	11.07	-0.90%	117,560
Oct 28, 2025	11.22	11.27	11.10	11.17	11.17	-0.98%	176,868
Oct 27, 2025	11.27	11.28	11.21	11.28	11.28	0.09%	82,420
Oct 24, 2025	11.25	11.29	11.22	11.27	11.27	0.18%	77,457
Oct 23, 2025	11.26	11.27	11.17	11.25	11.25	-0.09%	84,396
Oct 22, 2025	11.30	11.34	11.19	11.26	11.26	-0.53%	83,614
Oct 21, 2025	11.27	11.34	11.20	11.32	11.32	0.62%	106,170
Oct 20, 2025	11.22	11.25	11.17	11.25	11.25	0.63%	66,790
Oct 17, 2025	11.03	11.18	11.01	11.18	11.18	1.18%	39,661
Oct 16, 2025	11.13	11.18	11.03	11.05	11.05	-0.72%	46,872
Oct 15, 2025	11.17	11.18	11.03	11.13	11.13	-0.36%	96,802
Oct 14, 2025	11.25	11.28	11.15	11.17	11.17	-1.15%	161,694
Oct 10, 2025	11.47	11.55	11.23	11.30	11.30	-1.82%	185,542
Oct 9, 2025	11.68	11.79	11.49	11.51	11.51	-1.62%	146,066
Oct 8, 2025	12.00	12.05	11.68	11.70	11.70	-2.34%	109,924
Oct 7, 2025	12.07	12.10	11.89	11.98	11.98	-0.66%	117,972
Oct 6, 2025	12.45	12.45	12.03	12.06	12.06	-3.29%	201,739
Oct 3, 2025	12.34	12.59	12.34	12.47	12.47	1.05%	286,043
Oct 2, 2025	12.40	12.50	12.12	12.34	12.34	-0.40%	194,615
Oct 1, 2025	11.78	12.48	11.66	12.39	12.39	6.99%	410,544
Sep 30, 2025	10.89	11.67	10.85	11.58	11.58	6.63%	474,393
Sep 29, 2025	10.80	10.87	10.78	10.86	10.86	0.18%	58,956
Sep 26, 2025	10.86	10.86	10.77	10.84	10.84	0.56%	36,617
Sep 25, 2025	10.99	10.99	10.76	10.78	10.78	-1.91%	169,761
Sep 24, 2025	11.06	11.06	10.94	10.99	10.99	-0.27%	42,647
Sep 23, 2025	11.04	11.10	10.97	11.02	11.02	0.36%	98,057
Sep 22, 2025	11.03	11.29	10.97	10.98	10.98	0.27%	239,804
Sep 19, 2025	11.05	11.05	10.87	10.95	10.95	-0.64%	61,229
Sep 18, 2025	10.96	11.05	10.93	11.02	11.02	0.55%	54,059
Sep 17, 2025	10.87	11.10	10.87	10.96	10.96	0.55%	73,812
Sep 16, 2025	10.88	11.01	10.88	10.90	10.90	-0.46%	40,965
Sep 15, 2025	10.90	10.98	10.80	10.95	10.95	0.46%	83,019
Sep 12, 2025	11.35	11.35	10.88	10.90	10.90	-3.71%	338,690
Sep 11, 2025	11.18	11.32	11.18	11.32	11.32	0.89%	37,185
Sep 10, 2025	11.21	11.22	11.16	11.22	11.22	-0.53%	50,545
Sep 9, 2025	11.20	11.29	11.20	11.28	11.28	0.71%	54,651
Sep 8, 2025	11.35	11.40	11.10	11.20	11.20	-1.23%	122,238
Sep 5, 2025	11.24	11.34	11.20	11.34	11.34	1.43%	82,784
Sep 4, 2025	11.32	11.32	11.12	11.18	11.18	-1.06%	62,891
Sep 3, 2025	11.39	11.43	11.28	11.30	11.30	-0.44%	33,347
Sep 2, 2025	11.25	11.40	11.25	11.35	11.35	0.71%	40,331
Aug 29, 2025	11.21	11.34	11.20	11.27	11.27	0.27%	47,078
Aug 28, 2025	11.49	11.49	11.20	11.24	11.24	-1.83%	55,646