Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	11.48	11.53	11.43	11.51	11.51	0.70%	79,329
Jan 8, 2026	11.43	11.54	11.38	11.43	11.43	-	111,076
Jan 7, 2026	11.56	11.66	11.38	11.43	11.43	-0.61%	71,792
Jan 6, 2026	11.40	11.75	11.40	11.50	11.50	0.88%	69,715
Jan 5, 2026	11.41	11.48	11.30	11.40	11.40	-0.26%	101,184
Jan 2, 2026	11.32	11.44	11.24	11.43	11.43	1.42%	46,463
Dec 31, 2025	11.32	11.32	11.26	11.27	11.27	-0.35%	34,805
Dec 30, 2025	11.31	11.33	11.28	11.31	11.31	-0.26%	25,059
Dec 29, 2025	11.31	11.39	11.31	11.34	11.34	-0.09%	51,232
Dec 24, 2025	11.31	11.37	11.30	11.35	11.35	0.62%	18,863
Dec 23, 2025	11.47	11.47	11.26	11.28	11.28	-1.23%	69,078
Dec 22, 2025	11.40	11.50	11.40	11.42	11.42	-0.09%	27,598
Dec 19, 2025	11.29	11.53	11.29	11.43	11.43	0.70%	41,707
Dec 17, 2025	11.56	11.56	11.35	11.35	11.35	-1.99%	66,503
Dec 16, 2025	11.93	11.98	11.30	11.58	11.58	-3.26%	270,305
Dec 15, 2025	11.64	12.05	11.64	11.97	11.97	2.31%	196,518
Dec 12, 2025	11.65	11.78	11.65	11.70	11.70	0.17%	52,299
Dec 11, 2025	11.64	11.78	11.61	11.68	11.68	0.09%	70,977
Dec 10, 2025	11.45	11.67	11.44	11.67	11.67	1.39%	52,059
Dec 9, 2025	11.70	11.80	11.40	11.51	11.51	-1.46%	79,229
Dec 8, 2025	11.80	11.85	11.68	11.68	11.68	-0.85%	66,887
Dec 5, 2025	11.68	11.82	11.63	11.78	11.78	1.29%	130,683
Dec 4, 2025	11.64	11.65	11.50	11.63	11.63	0.35%	51,047
Dec 3, 2025	11.42	11.72	11.42	11.59	11.59	1.53%	137,579
Dec 2, 2025	11.50	11.50	11.36	11.42	11.42	-0.57%	48,323
Dec 1, 2025	11.63	11.76	11.44	11.48	11.48	-1.88%	105,774
Nov 28, 2025	11.68	11.72	11.65	11.70	11.70	0.86%	75,123
Nov 27, 2025	11.72	11.72	11.60	11.60	11.60	-0.60%	20,782
Nov 26, 2025	11.69	11.70	11.61	11.67	11.67	0.09%	41,999
Nov 25, 2025	11.54	11.76	11.53	11.66	11.66	1.75%	84,235
Nov 24, 2025	11.42	11.55	11.36	11.46	11.46	1.06%	99,603
Nov 21, 2025	11.14	11.57	11.14	11.34	11.34	2.25%	197,616
Nov 20, 2025	11.32	11.32	11.03	11.09	11.09	-1.95%	180,289
Nov 19, 2025	11.56	11.58	11.23	11.31	11.31	-2.16%	82,951
Nov 18, 2025	11.40	11.58	11.36	11.56	11.56	1.58%	87,741
Nov 17, 2025	11.44	11.58	11.35	11.38	11.38	-	110,132
Nov 14, 2025	11.60	11.68	11.35	11.38	11.38	-2.65%	130,286
Nov 13, 2025	11.80	12.00	11.66	11.69	11.69	-0.43%	181,128
Nov 12, 2025	11.57	11.77	11.48	11.74	11.74	1.29%	164,949
Nov 11, 2025	11.12	11.59	11.12	11.59	11.59	4.51%	267,934
Nov 10, 2025	11.23	11.29	10.87	11.09	11.09	-0.27%	383,182
Nov 7, 2025	11.04	11.16	10.97	11.12	11.12	-1.94%	160,639
Nov 6, 2025	11.28	11.40	11.15	11.34	11.34	1.07%	232,520
Nov 5, 2025	11.12	11.22	10.99	11.22	11.22	1.26%	366,322
Nov 4, 2025	11.11	11.44	11.01	11.08	11.08	-1.25%	950,284
Nov 3, 2025	11.24	11.24	11.10	11.22	11.22	-0.09%	178,324
Oct 31, 2025	11.04	11.24	11.00	11.23	11.23	1.63%	74,910
Oct 30, 2025	11.00	11.21	10.97	11.05	11.05	-0.09%	123,589
Oct 29, 2025	11.20	11.20	11.03	11.06	11.06	-0.98%	117,560
Oct 28, 2025	11.22	11.27	11.10	11.17	11.17	-0.80%	176,868