Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	11.73	12.16	11.73	12.09	12.09	3.87%	158,345
Feb 3, 2026	11.52	11.77	11.44	11.64	11.64	-3.32%	117,382
Feb 2, 2026	11.97	12.04	11.90	12.04	12.04	0.84%	39,222
Jan 30, 2026	11.81	11.94	11.70	11.94	11.94	1.36%	48,857
Jan 29, 2026	11.72	11.84	11.72	11.78	11.78	0.68%	26,721
Jan 28, 2026	11.91	11.91	11.64	11.70	11.70	-2.26%	46,411
Jan 27, 2026	11.74	12.10	11.74	11.97	11.97	1.96%	105,771
Jan 26, 2026	11.57	11.74	11.56	11.74	11.74	1.21%	53,222
Jan 23, 2026	11.59	11.60	11.54	11.60	11.60	-1.36%	52,480
Jan 22, 2026	11.68	11.87	11.63	11.76	11.57	0.60%	74,849
Jan 21, 2026	11.50	11.69	11.47	11.69	11.50	1.12%	28,340
Jan 20, 2026	11.56	11.59	11.39	11.56	11.37	-1.45%	41,601
Jan 19, 2026	11.65	11.80	11.58	11.73	11.54	1.12%	20,141
Jan 16, 2026	11.71	11.71	11.56	11.60	11.41	-0.68%	23,744
Jan 15, 2026	11.56	11.69	11.43	11.68	11.49	1.13%	61,040
Jan 14, 2026	11.40	11.60	11.40	11.55	11.36	1.76%	155,479
Jan 13, 2026	11.43	11.48	11.30	11.35	11.16	-0.70%	68,116
Jan 12, 2026	11.52	11.60	11.35	11.43	11.24	-0.70%	165,558
Jan 9, 2026	11.48	11.53	11.43	11.51	11.32	0.70%	79,329
Jan 8, 2026	11.43	11.54	11.38	11.43	11.24	-	111,076
Jan 7, 2026	11.56	11.66	11.38	11.43	11.24	-0.61%	71,792
Jan 6, 2026	11.40	11.75	11.40	11.50	11.31	0.88%	69,715
Jan 5, 2026	11.41	11.48	11.30	11.40	11.21	-0.26%	101,184
Jan 2, 2026	11.32	11.44	11.24	11.43	11.24	1.42%	46,463
Dec 31, 2025	11.32	11.32	11.26	11.27	11.08	-0.35%	34,805
Dec 30, 2025	11.31	11.33	11.28	11.31	11.12	-0.26%	25,059
Dec 29, 2025	11.31	11.39	11.31	11.34	11.15	-0.09%	51,232
Dec 24, 2025	11.31	11.37	11.30	11.35	11.16	0.62%	18,863
Dec 23, 2025	11.47	11.47	11.26	11.28	11.09	-1.23%	69,078
Dec 22, 2025	11.40	11.50	11.40	11.42	11.23	-0.09%	27,598
Dec 19, 2025	11.29	11.53	11.29	11.43	11.24	0.70%	41,707
Dec 17, 2025	11.56	11.56	11.35	11.35	11.16	-1.99%	66,503
Dec 16, 2025	11.93	11.98	11.30	11.58	11.39	-3.26%	270,305
Dec 15, 2025	11.64	12.05	11.64	11.97	11.77	2.31%	196,518
Dec 12, 2025	11.65	11.78	11.65	11.70	11.51	0.17%	52,299
Dec 11, 2025	11.64	11.78	11.61	11.68	11.49	0.09%	70,977
Dec 10, 2025	11.45	11.67	11.44	11.67	11.48	1.39%	52,059
Dec 9, 2025	11.70	11.80	11.40	11.51	11.32	-1.46%	79,229
Dec 8, 2025	11.80	11.85	11.68	11.68	11.49	-0.85%	66,887
Dec 5, 2025	11.68	11.82	11.63	11.78	11.59	1.29%	130,683
Dec 4, 2025	11.64	11.65	11.50	11.63	11.44	0.35%	51,047
Dec 3, 2025	11.42	11.72	11.42	11.59	11.40	1.53%	137,579
Dec 2, 2025	11.50	11.50	11.36	11.42	11.23	-0.57%	48,323
Dec 1, 2025	11.63	11.76	11.44	11.48	11.29	-1.88%	105,774
Nov 28, 2025	11.68	11.72	11.65	11.70	11.51	0.86%	75,123
Nov 27, 2025	11.72	11.72	11.60	11.60	11.41	-0.60%	20,782
Nov 26, 2025	11.69	11.70	11.61	11.67	11.48	0.09%	41,999
Nov 25, 2025	11.54	11.76	11.53	11.66	11.47	1.75%	84,235
Nov 24, 2025	11.42	11.55	11.36	11.46	11.27	1.06%	99,603
Nov 21, 2025	11.14	11.57	11.14	11.34	11.15	2.25%	197,616