Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	11.68	11.72	11.65	11.70	11.70	0.86%	75,123
Nov 27, 2025	11.72	11.72	11.60	11.60	11.60	-0.60%	20,782
Nov 26, 2025	11.69	11.70	11.61	11.67	11.67	0.09%	41,999
Nov 25, 2025	11.54	11.76	11.53	11.66	11.66	1.75%	84,235
Nov 24, 2025	11.42	11.55	11.36	11.46	11.46	1.06%	99,603
Nov 21, 2025	11.14	11.57	11.14	11.34	11.34	2.25%	197,616
Nov 20, 2025	11.32	11.32	11.03	11.09	11.09	-1.95%	180,289
Nov 19, 2025	11.56	11.58	11.23	11.31	11.31	-2.16%	82,951
Nov 18, 2025	11.40	11.58	11.36	11.56	11.56	1.58%	87,741
Nov 17, 2025	11.44	11.58	11.35	11.38	11.38	-	110,132
Nov 14, 2025	11.60	11.68	11.35	11.38	11.38	-2.65%	130,286
Nov 13, 2025	11.80	12.00	11.66	11.69	11.69	-0.43%	181,128
Nov 12, 2025	11.57	11.77	11.48	11.74	11.74	1.29%	164,949
Nov 11, 2025	11.12	11.59	11.12	11.59	11.59	4.51%	267,934
Nov 10, 2025	11.23	11.29	10.87	11.09	11.09	-0.27%	383,182
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	1.63%	74,910
Oct 30, 2025	11.00	11.21	10.97	11.05	11.05	-0.09%	123,589
Oct 29, 2025	11.20	11.20	11.03	11.06	11.06	-0.98%	117,560
Oct 28, 2025	11.22	11.27	11.10	11.17	11.17	-0.80%	176,868
Oct 27, 2025	11.27	11.27	11.21	11.26	11.26	-0.09%	82,420
Oct 24, 2025	11.25	11.29	11.22	11.27	11.27	0.45%	77,457
Oct 23, 2025	11.26	11.27	11.17	11.22	11.22	-0.36%	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	0.71%	106,170
Oct 20, 2025	11.22	11.25	11.17	11.24	11.24	0.63%	66,790
Oct 17, 2025	11.03	11.17	11.01	11.17	11.17	1.09%	38,861
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	-1.06%	161,694
Oct 10, 2025	11.47	11.55	11.23	11.29	11.29	-1.91%	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	-2.26%	109,924
Oct 7, 2025	12.07	12.10	11.89	11.97	11.97	-0.75%	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	-0.24%	194,615
Oct 1, 2025	11.78	12.48	11.66	12.37	12.37	6.82%	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	0.28%	58,956
Sep 26, 2025	10.86	10.86	10.77	10.83	10.83	0.65%	36,617
Sep 25, 2025	10.99	10.99	10.76	10.76	10.76	-1.91%	169,761
Sep 24, 2025	11.06	11.06	10.94	10.97	10.97	-0.45%	42,647
Sep 23, 2025	11.04	11.10	10.97	11.02	11.02	0.46%	98,057
Sep 22, 2025	11.03	11.29	10.97	10.97	10.97	0.18%	239,804
Sep 19, 2025	11.05	11.05	10.87	10.95	10.95	-0.64%	61,229