Skip to main content
logo
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
26.44
+0.34 (1.30%)
At close: Jan 30, 2026, 4:00 PM EST
26.42
-0.02 (-0.08%)
After-hours: Jan 30, 2026, 6:53 PM EST

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202626.1326.4725.9026.4426.441.30%47,193,532
Jan 29, 202625.9026.2325.8826.1026.100.93%44,222,154
Jan 28, 202626.2726.3925.7625.8625.86-2.42%44,246,491
Jan 27, 202625.9426.8325.9026.5026.502.40%74,185,805
Jan 26, 202625.6325.9225.6025.8825.880.90%41,188,134
Jan 23, 202625.5825.6925.5125.6525.65-1.72%45,256,089
Jan 22, 202625.9026.3125.7526.1025.670.81%47,948,906
Jan 21, 202625.4725.9225.3825.8925.461.45%47,264,124
Jan 20, 202625.4325.6525.0925.5225.10-0.51%55,425,394
Jan 16, 202625.8925.8925.5525.6525.23-0.93%59,470,570
Jan 15, 202625.5525.8925.2525.8925.461.21%55,263,211
Jan 14, 202625.2325.7125.2025.5825.161.71%53,738,090
Jan 13, 202625.3225.3924.9825.1524.74-0.47%47,656,110
Jan 12, 202625.5825.7725.0925.2724.85-0.82%50,256,307
Jan 9, 202625.3425.5525.2325.4825.060.75%34,190,182
Jan 8, 202625.1825.5625.1225.2924.870.04%42,977,333
Jan 7, 202625.5925.8125.1425.2824.86-0.59%51,395,756
Jan 6, 202625.1926.0125.1925.4325.011.03%50,977,282
Jan 5, 202625.2025.4024.9525.1724.76-0.04%52,620,900
Jan 2, 202624.9825.3024.8325.1824.771.12%35,976,669
Dec 31, 202524.9725.0224.8824.9024.49-0.36%29,409,238
Dec 30, 202525.0125.0524.9224.9924.58-0.04%28,821,740
Dec 29, 202525.0525.2024.9725.0024.59-0.36%33,067,670
Dec 26, 202525.0225.1124.9225.0924.680.24%21,617,814
Dec 24, 202524.9225.1424.9125.0324.620.60%19,328,545
Dec 23, 202525.2625.3424.8324.8824.47-1.31%43,692,855
Dec 22, 202525.2025.4025.1325.2124.790.08%38,758,872
Dec 19, 202525.0125.5224.9825.1924.770.60%87,589,966
Dec 18, 202525.0125.2324.9825.0424.63-47,062,505
Dec 17, 202525.4025.4925.0325.0424.63-1.92%61,255,280
Dec 16, 202526.4426.5124.9225.5325.11-3.41%111,695,467
Dec 15, 202525.8226.6525.8126.4325.992.24%60,360,028
Dec 12, 202525.8426.0425.7225.8525.420.19%51,599,710
Dec 11, 202525.8026.0425.6125.8025.370.08%35,570,246
Dec 10, 202525.4925.7925.2225.7825.361.78%43,635,410
Dec 9, 202526.0026.1325.1325.3324.91-1.71%43,483,806
Dec 8, 202526.0426.1925.7625.7725.35-1.00%45,209,347
Dec 5, 202525.7726.1225.6426.0325.601.28%47,443,701
Dec 4, 202525.6325.7425.3525.7025.280.51%35,453,966
Dec 3, 202525.3225.8925.3025.5725.151.67%56,121,174
Dec 2, 202525.3225.3225.0425.1524.74-0.47%43,826,986
Dec 1, 202525.7625.9425.2325.2724.85-1.83%53,198,560
Nov 28, 202525.8525.8625.6625.7425.320.12%22,627,577
Nov 26, 202525.7025.8125.5825.7125.29-0.04%33,461,046
Nov 25, 202525.3725.9725.3625.7225.301.98%39,130,262
Nov 24, 202525.1125.4725.0525.2224.800.72%63,074,949
Nov 21, 202524.5925.5224.5925.0424.632.62%73,079,369
Nov 20, 202524.8925.0024.2824.4024.00-1.93%51,983,224
Nov 19, 202525.3525.5024.7224.8824.47-2.24%62,000,199
Nov 18, 202525.0525.5124.9825.4525.031.48%66,511,756