Pfizer Inc. (NEO:PFE)
Canada · Delayed Price · Currency is CAD 11.25
+0.02 (0.18%)
Aug 12, 2025, 10:51 AM EDT
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 11.25 | 11.36 | 11.23 | 11.23 | 11.23 | - | 48,694 |
| Aug 8, 2025 | 11.13 | 11.23 | 11.05 | 11.23 | 11.23 | 1.26% | 42,152 |
| Aug 7, 2025 | 11.00 | 11.16 | 10.95 | 11.09 | 11.09 | 1.28% | 63,207 |
| Aug 6, 2025 | 11.28 | 11.28 | 10.91 | 10.95 | 10.95 | -2.93% | 88,048 |
| Aug 5, 2025 | 11.05 | 11.35 | 11.05 | 11.28 | 11.28 | 5.13% | 157,708 |
| Aug 1, 2025 | 10.61 | 10.73 | 10.58 | 10.73 | 10.73 | 0.85% | 57,205 |
| Jul 31, 2025 | 10.82 | 10.88 | 10.59 | 10.64 | 10.64 | -2.39% | 79,854 |
| Jul 30, 2025 | 11.05 | 11.12 | 10.89 | 10.90 | 10.90 | -1.71% | 47,693 |
| Jul 29, 2025 | 11.13 | 11.13 | 10.95 | 11.09 | 11.09 | -0.09% | 87,035 |
| Jul 28, 2025 | 11.31 | 11.31 | 11.07 | 11.10 | 11.10 | -1.86% | 62,726 |
| Jul 25, 2025 | 11.45 | 11.45 | 11.26 | 11.31 | 11.31 | -2.67% | 354,401 |
| Jul 24, 2025 | 11.65 | 11.67 | 11.55 | 11.62 | 11.62 | 0.17% | 44,872 |
| Jul 23, 2025 | 11.56 | 11.68 | 11.56 | 11.60 | 11.60 | 1.05% | 68,382 |
| Jul 22, 2025 | 11.12 | 11.50 | 11.12 | 11.48 | 11.48 | 3.24% | 45,840 |
| Jul 21, 2025 | 11.26 | 11.26 | 11.10 | 11.12 | 11.12 | -0.80% | 54,716 |
| Jul 18, 2025 | 11.30 | 11.32 | 11.17 | 11.21 | 11.21 | -0.27% | 55,160 |
| Jul 17, 2025 | 11.25 | 11.33 | 11.20 | 11.24 | 11.24 | -0.18% | 26,888 |
| Jul 16, 2025 | 11.33 | 11.42 | 11.24 | 11.26 | 11.26 | -0.27% | 31,554 |
| Jul 15, 2025 | 11.65 | 11.65 | 11.25 | 11.29 | 11.29 | -2.84% | 86,909 |
| Jul 14, 2025 | 11.75 | 11.75 | 11.61 | 11.62 | 11.62 | -1.11% | 37,608 |
| Jul 11, 2025 | 11.82 | 11.82 | 11.65 | 11.75 | 11.75 | -0.42% | 56,724 |
| Jul 10, 2025 | 11.72 | 11.93 | 11.70 | 11.80 | 11.80 | 0.77% | 51,109 |
| Jul 9, 2025 | 11.76 | 11.83 | 11.62 | 11.71 | 11.71 | -0.26% | 42,873 |
| Jul 8, 2025 | 11.59 | 11.86 | 11.57 | 11.74 | 11.74 | 1.56% | 77,935 |
| Jul 7, 2025 | 11.64 | 11.69 | 11.52 | 11.56 | 11.56 | -1.03% | 55,767 |
| Jul 4, 2025 | 11.65 | 11.70 | 11.60 | 11.68 | 11.68 | 0.26% | 7,355 |
| Jul 3, 2025 | 11.64 | 11.68 | 11.57 | 11.65 | 11.65 | 0.52% | 44,874 |
| Jul 2, 2025 | 11.46 | 11.62 | 11.46 | 11.59 | 11.59 | 4.23% | 90,358 |
| Jun 30, 2025 | 11.13 | 11.17 | 11.08 | 11.12 | 11.12 | 0.09% | 21,633 |
| Jun 27, 2025 | 11.12 | 11.18 | 11.04 | 11.11 | 11.11 | -0.18% | 44,365 |
| Jun 26, 2025 | 11.14 | 11.19 | 11.08 | 11.13 | 11.13 | -0.09% | 32,567 |
| Jun 25, 2025 | 11.13 | 11.15 | 11.05 | 11.14 | 11.14 | -0.18% | 47,972 |
| Jun 24, 2025 | 11.03 | 11.18 | 11.03 | 11.16 | 11.16 | 1.64% | 26,190 |
| Jun 23, 2025 | 10.97 | 11.03 | 10.90 | 10.98 | 10.98 | -0.36% | 30,243 |
| Jun 20, 2025 | 11.13 | 11.13 | 10.92 | 11.02 | 11.02 | -0.09% | 24,693 |
| Jun 19, 2025 | 10.96 | 11.03 | 10.95 | 11.03 | 11.03 | 0.55% | 5,614 |
| Jun 18, 2025 | 11.02 | 11.02 | 10.91 | 10.97 | 10.97 | -0.36% | 52,052 |
| Jun 17, 2025 | 11.22 | 11.22 | 10.98 | 11.01 | 11.01 | -1.70% | 64,559 |
| Jun 16, 2025 | 11.30 | 11.30 | 11.14 | 11.20 | 11.20 | -0.27% | 27,931 |
| Jun 13, 2025 | 11.33 | 11.42 | 11.22 | 11.23 | 11.23 | -1.40% | 36,939 |
| Jun 12, 2025 | 11.28 | 11.40 | 11.28 | 11.39 | 11.39 | 1.61% | 37,603 |
| Jun 11, 2025 | 11.20 | 11.31 | 11.17 | 11.21 | 11.21 | 0.63% | 29,391 |
| Jun 10, 2025 | 10.98 | 11.20 | 10.98 | 11.14 | 11.14 | 1.27% | 51,463 |
| Jun 9, 2025 | 10.74 | 11.08 | 10.74 | 11.00 | 11.00 | 2.80% | 57,854 |
| Jun 6, 2025 | 10.64 | 10.81 | 10.64 | 10.70 | 10.70 | 0.85% | 92,562 |
| Jun 5, 2025 | 10.79 | 10.79 | 10.60 | 10.61 | 10.61 | -1.21% | 33,896 |
| 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 |