Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	11.21	11.22	11.18	11.19	11.19	-0.80%	16,042
Sep 9, 2025	11.20	11.29	11.20	11.28	11.28	0.71%	54,651
Sep 8, 2025	11.35	11.40	11.10	11.20	11.20	-1.23%	122,238
Sep 5, 2025	11.24	11.34	11.20	11.34	11.34	1.43%	82,784
Sep 4, 2025	11.32	11.32	11.12	11.18	11.18	-1.06%	62,891
Sep 3, 2025	11.39	11.43	11.28	11.30	11.30	-0.44%	33,347
Sep 2, 2025	11.25	11.40	11.25	11.35	11.35	0.71%	40,331
Aug 29, 2025	11.21	11.34	11.20	11.27	11.27	0.27%	47,078
Aug 28, 2025	11.49	11.49	11.20	11.24	11.24	-1.83%	55,646
Aug 27, 2025	11.38	11.46	11.35	11.45	11.45	0.44%	28,121
Aug 26, 2025	11.45	11.52	11.36	11.40	11.40	-0.78%	42,526
Aug 25, 2025	11.83	11.83	11.48	11.49	11.49	-2.71%	60,757
Aug 22, 2025	11.85	11.91	11.77	11.81	11.81	0.77%	87,796
Aug 21, 2025	11.60	11.80	11.60	11.72	11.72	1.03%	45,422
Aug 20, 2025	11.62	11.72	11.57	11.60	11.60	0.35%	70,159
Aug 19, 2025	11.48	11.60	11.48	11.56	11.56	1.14%	35,092
Aug 18, 2025	11.51	11.51	11.43	11.43	11.43	-0.52%	47,902
Aug 15, 2025	11.48	11.54	11.42	11.49	11.49	0.35%	25,242
Aug 14, 2025	11.49	11.49	11.35	11.45	11.45	-0.26%	38,937
Aug 13, 2025	11.33	11.50	11.28	11.48	11.48	2.14%	84,943
Aug 12, 2025	11.25	11.28	11.19	11.24	11.24	0.09%	17,632
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	11.02	-0.53%	55,160
Jul 17, 2025	11.25	11.33	11.20	11.27	11.08	0.09%	26,888
Jul 16, 2025	11.33	11.42	11.24	11.26	11.07	-0.27%	31,554
Jul 15, 2025	11.65	11.65	11.25	11.29	11.10	-2.84%	86,909
Jul 14, 2025	11.75	11.75	11.61	11.62	11.42	-1.19%	37,608
Jul 11, 2025	11.82	11.82	11.65	11.76	11.56	-0.42%	56,724
Jul 10, 2025	11.72	11.93	11.70	11.81	11.61	0.85%	51,109
Jul 9, 2025	11.71	11.71	11.71	11.71	11.51	-0.26%	100
Jul 8, 2025	11.59	11.86	11.57	11.74	11.54	1.56%	77,935
Jul 7, 2025	11.64	11.69	11.52	11.56	11.36	-1.03%	55,767
Jul 4, 2025	11.65	11.70	11.60	11.68	11.48	0.26%	7,355
Jul 3, 2025	11.65	11.65	11.65	11.65	11.45	0.34%	100
Jul 2, 2025	11.46	11.62	11.46	11.61	11.41	4.31%	90,358
Jun 30, 2025	11.13	11.17	11.08	11.13	10.94	0.18%	21,633