Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	21.45	21.49	21.31	21.31	21.31	-1.00%	674
Dec 22, 2025	21.56	21.57	21.40	21.52	21.52	-0.30%	1,058
Dec 19, 2025	21.47	21.59	21.34	21.59	21.59	0.79%	697
Dec 18, 2025	21.46	21.46	21.32	21.42	21.42	-0.16%	1,500
Dec 17, 2025	21.76	21.86	21.42	21.45	21.45	0.61%	1,493
Dec 16, 2025	22.42	22.61	21.32	21.32	21.32	-4.72%	3,266
Dec 15, 2025	22.07	22.38	22.00	22.38	22.38	1.08%	602
Dec 12, 2025	22.12	22.14	21.97	22.14	22.14	0.18%	1,257
Dec 11, 2025	22.02	22.10	21.98	22.10	22.10	0.73%	558
Dec 10, 2025	21.87	21.96	21.78	21.94	21.94	-0.63%	1,147
Dec 9, 2025	22.21	22.38	22.08	22.08	22.08	-1.54%	2,408
Dec 8, 2025	22.36	22.42	22.18	22.42	22.42	0.63%	556
Dec 5, 2025	22.00	22.29	22.00	22.28	22.28	1.67%	806
Dec 4, 2025	21.96	22.60	21.84	21.92	21.92	-0.39%	2,213
Dec 3, 2025	21.71	22.02	21.64	22.00	22.00	1.50%	661
Dec 2, 2025	21.83	21.85	21.68	21.68	21.68	-1.14%	20
Dec 1, 2025	22.22	22.23	21.93	21.93	21.93	-1.28%	2,188
Nov 28, 2025	22.25	22.29	22.21	22.21	22.21	0.14%	9
Nov 27, 2025	22.27	22.27	22.17	22.18	22.18	-0.09%	-
Nov 26, 2025	22.23	22.26	22.08	22.20	22.20	0.27%	239
Nov 25, 2025	21.88	22.16	21.88	22.14	22.14	0.29%	983
Nov 24, 2025	21.84	22.08	21.74	22.08	22.08	0.41%	299
Nov 21, 2025	21.19	21.99	21.19	21.99	21.99	3.22%	914
Nov 20, 2025	21.71	21.76	21.30	21.30	21.30	-1.91%	1,719
Nov 19, 2025	21.94	21.97	21.72	21.72	21.72	-0.02%	8
Nov 18, 2025	21.52	21.79	21.52	21.72	21.72	-1.23%	1,846
Nov 17, 2025	21.67	21.99	21.57	21.99	21.99	1.27%	1,433
Nov 14, 2025	22.14	22.14	21.72	21.72	21.72	-3.36%	1,543
Nov 13, 2025	22.24	22.78	22.18	22.47	22.47	1.31%	456
Nov 12, 2025	22.00	22.18	21.91	22.18	22.18	3.60%	560
Nov 11, 2025	21.09	21.41	21.09	21.41	21.41	3.01%	1,034
Nov 10, 2025	21.20	21.41	20.79	20.79	20.79	-1.26%	2,279
Nov 7, 2025	21.33	21.33	21.04	21.05	21.05	-0.24%	733
Nov 5, 2025	21.29	21.34	21.10	21.10	20.73	-1.26%	121
Nov 4, 2025	21.36	21.60	21.26	21.37	20.99	0.83%	1,254
Nov 3, 2025	21.37	21.45	21.20	21.20	20.82	2.89%	525
Oct 31, 2025	21.70	21.70	20.60	20.60	20.24	-3.04%	1,066
Oct 30, 2025	20.96	21.28	20.89	21.25	20.87	0.88%	999
Oct 29, 2025	21.08	21.20	21.06	21.06	20.69	-	1,972
Oct 28, 2025	21.29	21.32	21.06	21.06	20.69	-0.80%	1,217
Oct 27, 2025	21.37	21.40	21.21	21.23	20.85	-0.47%	1,051
Oct 24, 2025	21.28	21.33	21.24	21.33	20.95	0.47%	73
Oct 23, 2025	21.40	21.40	21.22	21.23	20.85	-0.96%	595
Oct 22, 2025	21.45	21.50	21.38	21.44	21.06	0.45%	599
Oct 21, 2025	21.28	21.34	21.22	21.34	20.96	0.92%	4
Oct 20, 2025	21.04	21.20	21.04	21.15	20.77	1.34%	1,291
Oct 17, 2025	20.67	20.87	20.54	20.87	20.50	-0.52%	1,317
Oct 16, 2025	20.96	21.09	20.96	20.98	20.60	-0.07%	1,003
Oct 15, 2025	21.18	21.19	20.99	20.99	20.62	-1.15%	1,122
Oct 14, 2025	21.35	21.37	21.24	21.24	20.86	-1.37%	25