Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	23.16	23.55	23.12	23.45	23.45	0.62%	4,779
Feb 27, 2026	22.91	23.31	22.91	23.31	23.31	1.48%	22
Feb 26, 2026	22.95	23.06	22.91	22.97	22.97	0.61%	4
Feb 25, 2026	22.94	23.08	22.78	22.83	22.83	-1.32%	767
Feb 24, 2026	22.96	23.25	22.96	23.13	23.13	0.89%	542
Feb 23, 2026	22.56	22.93	22.49	22.93	22.93	2.12%	606
Feb 20, 2026	22.88	22.88	22.45	22.45	22.45	-1.10%	1,710
Feb 19, 2026	23.17	23.29	22.70	22.70	22.70	-1.88%	994
Feb 18, 2026	23.17	23.19	23.06	23.14	23.14	-0.11%	1,271
Feb 17, 2026	23.36	23.60	23.16	23.16	23.16	-0.69%	571
Feb 16, 2026	23.49	23.49	23.24	23.32	23.32	-0.85%	871
Feb 13, 2026	23.12	23.52	23.08	23.52	23.52	0.94%	15
Feb 12, 2026	23.40	23.40	23.25	23.30	23.30	-0.43%	917
Feb 11, 2026	23.18	23.40	23.12	23.40	23.40	0.99%	10
Feb 10, 2026	22.63	23.17	22.61	23.17	23.17	2.45%	714
Feb 9, 2026	22.97	22.97	22.62	22.62	22.62	-1.63%	815
Feb 6, 2026	22.50	22.99	22.50	22.99	22.99	1.17%	940
Feb 5, 2026	22.54	23.00	22.50	22.73	22.73	0.35%	2,785
Feb 4, 2026	21.89	22.65	21.85	22.65	22.65	3.00%	1,979
Feb 3, 2026	22.37	22.45	21.43	21.99	21.99	-2.05%	7,762
Feb 2, 2026	22.14	22.45	22.14	22.45	22.45	1.95%	180
Jan 30, 2026	21.72	22.02	21.48	22.02	22.02	0.76%	556
Jan 29, 2026	21.65	21.85	21.62	21.85	21.85	0.11%	30
Jan 28, 2026	22.00	22.00	21.83	21.83	21.83	-2.24%	713
Jan 27, 2026	21.85	22.33	21.73	22.33	22.33	2.81%	76
Jan 26, 2026	21.63	21.72	21.60	21.72	21.72	-0.28%	321
Jan 23, 2026	21.89	21.92	21.78	21.78	21.78	-0.27%	565
Jan 21, 2026	21.80	21.84	21.75	21.84	21.47	-0.30%	-
Jan 20, 2026	21.92	21.92	21.64	21.90	21.53	-0.59%	-
Jan 19, 2026	21.94	22.08	21.94	22.03	21.66	-0.45%	237
Jan 16, 2026	22.25	22.25	22.13	22.13	21.76	1.07%	102
Jan 15, 2026	22.01	22.01	21.90	21.90	21.53	-0.02%	506
Jan 14, 2026	21.57	21.90	21.57	21.90	21.53	1.72%	-
Jan 13, 2026	21.69	21.75	21.49	21.53	21.17	-1.03%	715
Jan 12, 2026	21.79	21.90	21.72	21.76	21.39	0.12%	2,041
Jan 9, 2026	21.76	21.90	21.71	21.73	21.37	-0.55%	347
Jan 8, 2026	21.71	21.85	21.60	21.85	21.48	-0.21%	100
Jan 7, 2026	21.83	22.06	21.79	21.90	21.53	-0.55%	874
Jan 6, 2026	21.47	22.14	21.47	22.02	21.65	2.78%	1,050
Jan 5, 2026	21.57	21.66	21.42	21.42	21.06	-0.21%	601
Jan 2, 2026	21.32	21.47	21.23	21.47	21.11	0.80%	189
Dec 30, 2025	21.27	21.30	21.26	21.30	20.94	0.07%	-
Dec 29, 2025	21.31	21.32	21.28	21.28	20.92	-0.12%	302
Dec 23, 2025	21.45	21.49	21.31	21.31	20.95	-1.00%	674
Dec 22, 2025	21.56	21.57	21.40	21.52	21.16	-0.30%	1,058
Dec 19, 2025	21.47	21.59	21.34	21.59	21.22	0.79%	697
Dec 18, 2025	21.46	21.46	21.32	21.42	21.06	-0.16%	1,500
Dec 17, 2025	21.76	21.86	21.42	21.45	21.09	0.61%	1,493
Dec 16, 2025	22.42	22.61	21.32	21.32	20.96	-4.72%	3,266
Dec 15, 2025	22.07	22.38	22.00	22.38	22.00	1.08%	602