Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 7, 2024	13.63	13.88	13.56	13.58	13.58	1.95%	88,109
Oct 4, 2024	13.25	13.32	13.15	13.32	13.32	0.68%	40,197
Oct 3, 2024	13.30	13.30	13.17	13.23	13.23	-0.82%	32,684
Oct 2, 2024	13.35	13.39	13.23	13.34	13.34	-0.37%	29,027
Oct 1, 2024	13.47	13.50	13.30	13.39	13.39	-0.67%	49,664
Sep 30, 2024	13.60	13.60	13.41	13.48	13.48	-0.52%	13,682
Sep 27, 2024	13.48	13.60	13.48	13.55	13.55	0.22%	19,060
Sep 26, 2024	13.31	13.52	13.21	13.52	13.52	0.15%	60,432
Sep 25, 2024	13.76	13.82	13.48	13.50	13.50	-1.53%	43,464
Sep 24, 2024	13.68	13.78	13.58	13.71	13.71	0.37%	25,471
Sep 23, 2024	13.68	13.70	13.60	13.66	13.66	-0.51%	11,925
Sep 20, 2024	13.75	13.75	13.64	13.73	13.73	-0.65%	16,037
Sep 19, 2024	13.89	13.98	13.76	13.82	13.82	-0.36%	41,953
Sep 18, 2024	13.92	14.00	13.86	13.87	13.87	-0.36%	20,559
Sep 17, 2024	14.00	14.03	13.81	13.92	13.92	-0.57%	21,781
Sep 16, 2024	13.74	14.04	13.74	14.00	14.00	2.56%	58,923
Sep 13, 2024	13.56	13.65	13.52	13.65	13.65	0.44%	23,775
Sep 12, 2024	13.77	13.82	13.40	13.59	13.59	-1.52%	48,101
Sep 11, 2024	13.87	13.87	13.60	13.80	13.80	-0.36%	28,442
Sep 10, 2024	13.72	13.87	13.63	13.85	13.85	1.09%	31,429
Sep 9, 2024	13.25	13.80	13.25	13.70	13.70	3.01%	49,901
Sep 6, 2024	13.38	13.40	13.18	13.30	13.30	0.08%	66,061
Sep 5, 2024	13.32	13.40	13.22	13.29	13.29	0.38%	29,013
Sep 4, 2024	13.22	13.31	13.16	13.24	13.24	0.38%	34,796
Sep 3, 2024	13.41	13.47	13.14	13.19	13.19	-2.44%	76,545
Aug 30, 2024	13.42	13.52	13.36	13.52	13.52	1.12%	29,556
Aug 29, 2024	13.50	13.50	13.32	13.37	13.37	-0.37%	21,380
Aug 28, 2024	13.38	13.54	13.36	13.42	13.42	-0.30%	25,881
Aug 27, 2024	13.55	13.55	13.33	13.46	13.46	-0.15%	35,891
Aug 26, 2024	13.51	13.54	13.44	13.48	13.48	0.07%	17,535
Aug 23, 2024	13.41	13.49	13.37	13.47	13.47	0.37%	33,764
Aug 22, 2024	13.57	13.57	13.32	13.42	13.42	-0.89%	18,242
Aug 21, 2024	13.56	13.60	13.50	13.54	13.54	0.30%	29,022
Aug 20, 2024	13.48	13.60	13.46	13.50	13.50	0.37%	36,904
Aug 19, 2024	13.20	13.48	13.20	13.45	13.45	1.89%	57,401
Aug 16, 2024	13.40	13.40	13.00	13.20	13.20	-1.42%	70,174
Aug 15, 2024	13.53	13.53	13.33	13.39	13.39	-0.74%	41,380
Aug 14, 2024	13.49	13.60	13.40	13.49	13.49	0.07%	32,791
Aug 13, 2024	13.30	13.51	13.21	13.48	13.48	1.51%	33,104
Aug 12, 2024	13.31	13.35	13.24	13.28	13.28	-0.52%	43,160
Aug 9, 2024	13.43	13.43	13.30	13.35	13.35	-0.60%	27,431
Aug 8, 2024	13.55	13.55	13.36	13.43	13.43	-0.22%	40,221
Aug 7, 2024	13.93	13.93	13.43	13.46	13.46	-1.61%	52,077
Aug 6, 2024	13.92	14.03	13.66	13.68	13.68	-3.53%	37,157
Aug 2, 2024	14.33	14.60	14.02	14.18	14.18	-1.12%	118,182
Aug 1, 2024	14.36	14.38	13.99	14.34	14.34	0.35%	81,329
Jul 31, 2024	14.62	14.62	14.24	14.29	14.29	-2.59%	75,581