Pfizer Inc. (NEO:PFE)
Canada
· Delayed Price · Currency is CAD 10.48
+0.21 (2.04%)
Apr 24, 2025, 1:50 PM EDT
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.39 | 10.39 | 10.25 | 10.32 | 10.32 | 0.49% | 74,891 |
| 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 |
| Mar 25, 2025 | 12.07 | 12.07 | 11.79 | 11.80 | 11.80 | -2.07% | 112,617 |
| Mar 24, 2025 | 12.01 | 12.10 | 11.95 | 12.05 | 12.05 | -0.41% | 50,892 |
| Mar 21, 2025 | 12.16 | 12.22 | 12.01 | 12.10 | 12.10 | 0.08% | 21,726 |
| Mar 20, 2025 | 12.16 | 12.16 | 12.02 | 12.09 | 12.09 | 0.25% | 20,773 |
| Mar 19, 2025 | 12.21 | 12.23 | 12.03 | 12.06 | 12.06 | -0.82% | 37,598 |
| Mar 18, 2025 | 12.05 | 12.16 | 12.05 | 12.16 | 12.16 | 1.16% | 34,381 |
| Mar 17, 2025 | 11.92 | 12.06 | 11.83 | 12.02 | 12.02 | 1.01% | 61,856 |
| Mar 14, 2025 | 11.85 | 11.90 | 11.78 | 11.90 | 11.90 | 0.51% | 26,865 |
| Mar 13, 2025 | 11.87 | 12.01 | 11.80 | 11.84 | 11.84 | -0.42% | 32,905 |
| Mar 12, 2025 | 11.99 | 11.99 | 11.79 | 11.89 | 11.89 | -0.83% | 52,082 |
| Mar 11, 2025 | 12.22 | 12.23 | 11.96 | 11.99 | 11.99 | -2.36% | 36,910 |
| Mar 10, 2025 | 12.34 | 12.56 | 12.24 | 12.28 | 12.28 | -0.24% | 76,950 |
| Mar 7, 2025 | 12.14 | 12.40 | 12.13 | 12.31 | 12.31 | 1.65% | 63,591 |
| Mar 6, 2025 | 11.92 | 12.20 | 11.92 | 12.11 | 12.11 | 1.34% | 73,902 |
| Mar 5, 2025 | 11.93 | 12.08 | 11.85 | 11.95 | 11.95 | 0.42% | 62,699 |
| Mar 4, 2025 | 12.05 | 12.13 | 11.88 | 11.90 | 11.90 | -1.90% | 137,671 |
| Mar 3, 2025 | 12.22 | 12.41 | 12.01 | 12.13 | 12.13 | -0.57% | 45,430 |
| 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 |