Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	10.79	10.79	10.65	10.70	10.70	-0.37%	11,830
Jun 4, 2025	10.71	10.80	10.71	10.74	10.74	0.09%	14,696
Jun 3, 2025	10.76	10.80	10.60	10.73	10.73	-0.19%	18,841
Jun 2, 2025	10.85	10.85	10.68	10.75	10.75	-0.46%	19,514
May 30, 2025	10.80	10.83	10.65	10.80	10.80	0.56%	55,437
May 29, 2025	10.72	10.76	10.65	10.74	10.74	0.75%	32,704
May 28, 2025	10.87	10.87	10.62	10.66	10.66	-1.75%	42,958
May 27, 2025	10.86	10.86	10.75	10.85	10.85	-	48,381
May 26, 2025	10.75	10.85	10.73	10.85	10.85	1.31%	9,525
May 23, 2025	10.58	10.74	10.57	10.71	10.71	1.13%	66,370
May 22, 2025	10.62	10.64	10.48	10.59	10.59	-0.28%	54,883
May 21, 2025	10.85	10.85	10.61	10.62	10.62	-1.67%	69,382
May 20, 2025	10.62	10.88	10.62	10.80	10.80	3.05%	173,855
May 16, 2025	10.40	10.48	10.36	10.48	10.48	1.16%	84,027
May 15, 2025	10.20	10.38	10.18	10.36	10.36	2.37%	148,645
May 14, 2025	10.51	10.51	10.11	10.12	10.12	-3.80%	202,819
May 13, 2025	10.57	10.57	10.35	10.52	10.52	-0.75%	45,948
May 12, 2025	10.17	10.63	10.17	10.60	10.60	3.21%	124,526
May 9, 2025	10.35	10.39	10.25	10.27	10.27	-2.84%	115,746
May 8, 2025	10.52	10.63	10.37	10.57	10.57	0.57%	91,316
May 7, 2025	10.61	10.61	10.47	10.51	10.51	-0.47%	100,058
May 6, 2025	11.02	11.02	10.52	10.56	10.56	-3.91%	136,915
May 5, 2025	11.13	11.13	10.98	10.99	10.99	-1.17%	136,095
May 2, 2025	11.10	11.15	11.03	11.12	11.12	0.91%	127,618
May 1, 2025	11.22	11.25	10.95	11.02	11.02	-1.78%	161,924
Apr 30, 2025	11.10	11.22	11.03	11.22	11.22	2.19%	121,520
Apr 29, 2025	10.56	11.09	10.37	10.98	10.98	3.29%	248,462
Apr 28, 2025	10.64	10.71	10.55	10.63	10.63	0.76%	37,895
Apr 25, 2025	10.50	10.62	10.38	10.55	10.55	0.76%	127,845
Apr 24, 2025	10.39	10.50	10.25	10.47	10.47	1.95%	176,456
Apr 23, 2025	10.52	10.59	10.25	10.27	10.27	-0.96%	44,970
Apr 22, 2025	10.26	10.37	10.22	10.37	10.37	1.97%	255,703
Apr 21, 2025	10.23	10.23	10.09	10.17	10.17	-0.39%	40,974
Apr 17, 2025	10.23	10.35	10.20	10.21	10.21	0.49%	106,312
Apr 16, 2025	10.43	10.43	10.12	10.16	10.16	-1.84%	113,684
Apr 15, 2025	10.25	10.55	10.24	10.35	10.35	1.47%	268,322
Apr 14, 2025	10.21	10.23	10.09	10.20	10.20	1.29%	88,108
Apr 11, 2025	9.97	10.10	9.84	10.07	10.07	1.10%	122,659
Apr 10, 2025	10.30	10.30	9.75	9.96	9.96	-4.23%	67,283
Apr 9, 2025	9.77	10.40	9.68	10.40	10.40	4.00%	159,051
Apr 8, 2025	10.51	10.51	9.92	10.00	10.00	-4.40%	55,701
Apr 7, 2025	10.17	10.66	10.06	10.46	10.46	-1.41%	76,120
Apr 4, 2025	11.10	11.10	10.60	10.61	10.61	-5.27%	90,057
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