Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	12.22	12.41	12.01	12.04	12.04	-1.31%	17,625
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	12.27	1.91%	90,946
Jan 22, 2025	12.32	12.32	12.03	12.04	12.04	-2.43%	143,778
Jan 21, 2025	12.28	12.34	12.24	12.34	12.34	-0.32%	63,098
Jan 20, 2025	12.44	12.44	12.29	12.38	12.38	1.56%	25,147
Jan 17, 2025	12.29	12.29	12.16	12.19	12.19	-0.73%	48,365
Jan 16, 2025	12.03	12.30	12.03	12.28	12.28	1.15%	39,692
Jan 15, 2025	12.32	12.32	12.14	12.14	12.14	-0.82%	61,462
Jan 14, 2025	12.38	12.43	12.20	12.24	12.24	-1.05%	41,573
Jan 13, 2025	12.38	12.41	12.23	12.37	12.37	-0.24%	75,703
Jan 10, 2025	12.45	12.52	12.38	12.40	12.40	-1.20%	44,602
Jan 9, 2025	12.50	12.55	12.48	12.55	12.55	0.48%	51,525
Jan 8, 2025	12.49	12.51	12.17	12.49	12.49	-0.56%	61,911
Jan 7, 2025	12.56	12.76	12.50	12.56	12.56	0.88%	90,237
Jan 6, 2025	12.43	12.62	12.34	12.45	12.45	0.89%	54,980
Jan 3, 2025	12.40	12.40	12.30	12.34	12.34	-0.08%	43,250
Jan 2, 2025	12.36	12.45	12.31	12.35	12.35	0.32%	35,142
Dec 31, 2024	12.28	12.35	12.24	12.31	12.31	0.33%	22,989
Dec 30, 2024	12.30	12.31	12.17	12.27	12.27	-0.65%	23,873
Dec 27, 2024	12.31	12.45	12.27	12.35	12.35	-0.40%	73,413
Dec 24, 2024	12.38	12.42	12.25	12.40	12.40	-0.16%	49,096
Dec 23, 2024	12.25	12.42	12.15	12.42	12.42	1.64%	66,655
Dec 20, 2024	11.95	12.28	11.95	12.22	12.22	2.26%	97,306
Dec 19, 2024	11.97	12.09	11.87	11.95	11.95	-0.33%	63,231
Dec 18, 2024	12.23	12.28	11.99	11.99	11.99	-2.36%	77,659
Dec 17, 2024	11.96	12.28	11.96	12.28	12.28	4.69%	165,745
Dec 16, 2024	11.85	11.94	11.70	11.73	11.73	-1.18%	68,035
Dec 13, 2024	11.79	11.90	11.73	11.87	11.87	0.85%	55,123
Dec 12, 2024	11.70	11.82	11.68	11.77	11.77	0.34%	41,044
Dec 11, 2024	11.82	11.84	11.69	11.73	11.73	-1.26%	81,601
Dec 10, 2024	12.15	12.15	11.85	11.88	11.88	-1.82%	69,165
Dec 9, 2024	11.91	12.25	11.90	12.10	12.10	1.17%	124,467
Dec 6, 2024	11.98	12.10	11.89	11.96	11.96	0.08%	95,827
Dec 5, 2024	11.75	11.96	11.70	11.95	11.95	1.88%	85,684
Dec 4, 2024	11.85	11.85	11.70	11.73	11.73	-1.26%	281,079
Dec 3, 2024	12.00	12.02	11.86	11.88	11.88	-1.00%	72,840
Dec 2, 2024	12.16	12.16	11.96	12.00	12.00	-1.40%	108,336
Nov 29, 2024	12.02	12.18	12.00	12.17	12.17	0.83%	45,277
Nov 28, 2024	12.04	12.07	12.01	12.07	12.07	0.50%	11,397
Nov 27, 2024	11.90	12.04	11.90	12.01	12.01	0.17%	54,301
Nov 26, 2024	12.18	12.18	11.91	11.99	11.99	-1.40%	65,125
Nov 25, 2024	11.99	12.27	11.99	12.16	12.16	1.84%	109,401
Nov 22, 2024	11.71	11.96	11.68	11.94	11.94	2.23%	105,578
Nov 21, 2024	11.57	11.69	11.51	11.68	11.68	0.69%	53,164
Nov 20, 2024	11.67	11.67	11.46	11.60	11.60	-0.60%	61,838
Nov 19, 2024	11.50	11.68	11.46	11.67	11.67	0.78%	100,646
Nov 18, 2024	11.62	11.72	11.49	11.58	11.58	0.35%	191,002
Nov 15, 2024	11.94	11.94	11.40	11.54	11.54	-4.63%	382,340
Nov 14, 2024	12.40	12.48	12.04	12.10	12.10	-2.73%	82,691
Nov 13, 2024	12.15	12.44	12.08	12.44	12.44	2.47%	56,101
Nov 12, 2024	12.15	12.29	12.07	12.14	12.14	-0.49%	85,288
Nov 11, 2024	12.44	12.47	12.19	12.20	12.20	-2.01%	159,010
Nov 8, 2024	12.64	12.64	12.44	12.45	12.45	-2.35%	192,715
Nov 7, 2024	12.84	12.84	12.73	12.75	12.75	-	93,724
Nov 6, 2024	13.04	13.04	12.62	12.75	12.75	-2.00%	96,421
Nov 5, 2024	12.94	13.01	12.82	13.01	13.01	0.77%	21,558
Nov 4, 2024	13.05	13.06	12.90	12.91	12.91	-1.22%	82,094
Nov 1, 2024	13.27	13.27	13.05	13.07	13.07	-0.83%	64,058
Oct 31, 2024	13.27	13.29	13.18	13.18	13.18	-0.75%	160,764
Oct 30, 2024	13.22	13.29	13.12	13.28	13.28	0.15%	166,045
Oct 29, 2024	13.54	13.55	13.03	13.26	13.26	-1.41%	176,708
Oct 28, 2024	13.34	13.46	13.33	13.45	13.45	1.43%	47,677
Oct 25, 2024	13.28	13.37	13.23	13.26	13.26	-0.60%	51,377
Oct 24, 2024	13.47	13.47	13.28	13.34	13.34	-0.74%	30,873
Oct 23, 2024	13.49	13.53	13.35	13.44	13.44	-	38,065
Oct 22, 2024	13.47	13.47	13.33	13.44	13.44	-0.37%	32,048
Oct 21, 2024	13.55	13.55	13.45	13.49	13.49	-0.95%	46,563
Oct 18, 2024	13.58	13.62	13.56	13.62	13.62	-0.22%	37,612
Oct 17, 2024	13.72	13.72	13.61	13.65	13.65	-1.30%	58,014
Oct 16, 2024	13.76	13.88	13.76	13.83	13.83	0.80%	52,527
Oct 15, 2024	13.57	13.83	13.57	13.72	13.72	1.03%	31,901
Oct 11, 2024	13.68	13.68	13.48	13.58	13.58	-0.80%	41,185
Oct 10, 2024	13.96	13.98	13.63	13.69	13.69	-2.63%	57,076
Oct 9, 2024	13.67	14.16	13.56	14.06	14.06	3.23%	101,620
Oct 8, 2024	13.67	13.74	13.50	13.62	13.62	0.29%	55,247