Skip to main content
logo
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
26.65
-0.21 (-0.78%)
At close: Feb 20, 2026, 4:00 PM EST
26.67
+0.02 (0.08%)
After-hours: Feb 20, 2026, 6:46 PM EST

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202626.7126.7826.3626.6526.65-0.78%44,696,443
Feb 19, 202627.3727.4026.5826.8626.86-1.86%39,146,762
Feb 18, 202627.4427.4827.2127.3727.37-24,620,854
Feb 17, 202627.8427.8727.2027.3727.37-0.76%32,063,487
Feb 13, 202627.6027.9427.5527.5827.580.40%36,849,206
Feb 12, 202627.6527.8927.4127.4727.47-0.94%55,367,509
Feb 11, 202627.5527.9427.3127.7327.730.43%40,783,353
Feb 10, 202627.1827.7327.0927.6127.612.07%43,623,161
Feb 9, 202627.1827.3726.7927.0527.05-0.62%46,295,618
Feb 6, 202626.6727.3726.5227.2227.222.76%50,155,308
Feb 5, 202626.7627.1926.4626.4926.49-1.08%71,722,454
Feb 4, 202625.8826.9825.8626.7826.783.92%82,018,189
Feb 3, 202625.3626.1125.2625.7725.77-3.34%91,340,058
Feb 2, 202626.4226.6926.3526.6626.660.83%50,605,192
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