Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	22.12	22.14	21.97	22.14	21.76	0.18%	1,257
Dec 11, 2025	22.02	22.10	21.98	22.10	21.72	0.73%	558
Dec 10, 2025	21.87	21.96	21.78	21.94	21.57	-0.63%	1,147
Dec 9, 2025	22.21	22.38	22.08	22.08	21.71	-1.54%	2,408
Dec 8, 2025	22.36	22.42	22.18	22.42	22.04	0.63%	556
Dec 5, 2025	22.00	22.29	22.00	22.28	21.91	1.67%	806
Dec 4, 2025	21.96	22.60	21.84	21.92	21.55	-0.39%	2,213
Dec 3, 2025	21.71	22.02	21.64	22.00	21.63	1.50%	661
Dec 2, 2025	21.83	21.85	21.68	21.68	21.31	-1.14%	20
Dec 1, 2025	22.22	22.23	21.93	21.93	21.56	-1.28%	2,188
Nov 28, 2025	22.25	22.29	22.21	22.21	21.84	0.14%	9
Nov 27, 2025	22.27	22.27	22.17	22.18	21.81	-0.09%	-
Nov 26, 2025	22.23	22.26	22.08	22.20	21.83	0.27%	239
Nov 25, 2025	21.88	22.16	21.88	22.14	21.77	0.29%	983
Nov 24, 2025	21.84	22.08	21.74	22.08	21.71	0.41%	299
Nov 21, 2025	21.19	21.99	21.19	21.99	21.62	3.22%	914
Nov 20, 2025	21.71	21.76	21.30	21.30	20.94	-1.91%	1,719
Nov 19, 2025	21.94	21.97	21.72	21.72	21.35	-0.02%	8
Nov 18, 2025	21.52	21.79	21.52	21.72	21.36	-1.23%	1,846