Skip to main content
logo
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
25.40
+0.11 (0.42%)
Jan 9, 2026, 1:22 PM EST - Market open

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202625.3425.5525.2325.38-0.36%17,254,896
Jan 8, 202625.1825.5625.1225.2925.290.04%39,510,319
Jan 7, 202625.5925.8125.1425.2825.28-0.59%51,271,474
Jan 6, 202625.1926.0125.1925.4325.431.03%50,587,337
Jan 5, 202625.2025.4024.9525.1725.17-0.04%52,336,615
Jan 2, 202624.9825.3024.8325.1825.181.12%35,900,182
Dec 31, 202524.9725.0224.8824.9024.90-0.36%29,349,759
Dec 30, 202525.0125.0524.9224.9924.99-0.04%28,704,763
Dec 29, 202525.0525.2024.9725.0025.00-0.36%32,866,703
Dec 26, 202525.0225.1124.9225.0925.090.24%21,485,143
Dec 24, 202524.9225.1424.9125.0325.030.60%19,204,759
Dec 23, 202525.2625.3424.8324.8824.88-1.31%43,193,248
Dec 22, 202525.2025.4025.1325.2125.210.08%37,745,177
Dec 19, 202525.0125.5224.9825.1925.190.60%86,227,333
Dec 18, 202525.0125.2324.9825.0425.04-47,044,056
Dec 17, 202525.4025.4925.0325.0425.04-1.92%61,255,280
Dec 16, 202526.4426.5124.9225.5325.53-3.41%111,695,467
Dec 15, 202525.8226.6525.8126.4326.432.24%60,360,028
Dec 12, 202525.8426.0425.7225.8525.850.19%51,599,710
Dec 11, 202525.8026.0425.6125.8025.800.08%35,570,246
Dec 10, 202525.4925.7925.2225.7825.781.78%43,635,410
Dec 9, 202526.0026.1325.1325.3325.33-1.71%43,483,806
Dec 8, 202526.0426.1925.7625.7725.77-1.00%45,209,347
Dec 5, 202525.7726.1225.6426.0326.031.28%47,443,701
Dec 4, 202525.6325.7425.3525.7025.700.51%35,453,966
Dec 3, 202525.3225.8925.3025.5725.571.67%56,121,174
Dec 2, 202525.3225.3225.0425.1525.15-0.47%43,826,986
Dec 1, 202525.7625.9425.2325.2725.27-1.83%53,198,560
Nov 28, 202525.8525.8625.6625.7425.740.12%22,627,577
Nov 26, 202525.7025.8125.5825.7125.71-0.04%33,461,046
Nov 25, 202525.3725.9725.3625.7225.721.98%39,130,262
Nov 24, 202525.1125.4725.0525.2225.220.72%63,074,949
Nov 21, 202524.5925.5224.5925.0425.042.62%73,079,369
Nov 20, 202524.8925.0024.2824.4024.40-1.93%51,983,224
Nov 19, 202525.3525.5024.7224.8824.88-2.24%62,000,199
Nov 18, 202525.0525.5124.9825.4525.451.48%66,511,756
Nov 17, 202525.1125.5724.9525.0825.080.08%88,042,246
Nov 14, 202525.6725.7724.9725.0625.06-2.83%96,507,648
Nov 13, 202525.9426.4825.6725.7925.79-0.31%123,083,106
Nov 12, 202525.4025.9525.2525.8725.871.41%96,008,033
Nov 11, 202524.4925.5124.4425.5125.514.59%139,673,794
Nov 10, 202524.6624.8923.9124.3924.39-0.16%148,958,624
Nov 7, 202524.3324.6324.1124.4324.43-1.69%117,794,498
Nov 6, 202524.7525.1324.5424.8524.420.98%124,137,172
Nov 5, 202524.3824.6724.1624.6124.181.28%107,240,924
Nov 4, 202524.3925.2024.2024.3023.88-1.46%166,161,967
Nov 3, 202524.5924.7524.4124.6624.230.04%140,871,289
Oct 31, 202524.2824.7324.1624.6524.221.48%132,697,441
Oct 30, 202524.3124.7024.1524.2923.87-157,478,009
Oct 29, 202524.5324.6324.2324.2923.87-0.86%65,438,433