Skip to main content
logo
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
24.79
+0.30 (1.22%)
At close: Jul 25, 2025, 4:00 PM
24.82
+0.03 (0.12%)
After-hours: Jul 25, 2025, 7:59 PM EDT

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202524.9724.9724.6224.7924.79-2.21%35,495,990
Jul 24, 202525.3925.5425.2625.3524.92-0.04%25,672,379
Jul 23, 202525.3825.5325.2525.3624.930.88%42,073,286
Jul 22, 202524.3725.1424.3425.1424.713.63%48,091,579
Jul 21, 202524.5924.6524.2624.2623.85-0.86%33,663,379
Jul 18, 202524.7124.7824.3924.4724.05-0.45%36,309,403
Jul 17, 202524.4924.7824.4524.5824.16-0.12%47,393,884
Jul 16, 202524.6824.9624.5324.6124.19-44,218,214
Jul 15, 202525.3425.4424.5324.6124.19-2.92%54,457,964
Jul 14, 202525.5825.6325.3425.3524.92-1.17%25,918,049
Jul 11, 202525.6525.7225.4225.6525.21-0.50%34,864,397
Jul 10, 202525.5826.0525.5425.7825.340.86%39,499,242
Jul 9, 202525.6925.8425.3425.5625.12-0.23%38,362,230
Jul 8, 202525.2425.9625.2125.6225.181.51%51,275,809
Jul 7, 202525.3625.5325.1425.2424.81-0.55%34,905,924
Jul 3, 202525.3525.5225.2225.3824.950.24%27,104,580
Jul 2, 202525.1325.3625.0325.3224.891.12%36,772,093
Jul 1, 202524.2825.3524.2625.0424.613.30%59,259,857
Jun 30, 202524.2124.3824.1224.2423.830.21%44,730,910
Jun 27, 202524.3524.4224.0824.1923.78-0.21%39,528,753
Jun 26, 202524.3224.4324.1624.2423.83-0.08%31,835,340
Jun 25, 202524.2124.3724.0724.2623.85-0.21%25,603,316
Jun 24, 202524.1424.4024.1124.3123.901.17%34,404,159
Jun 23, 202523.8724.0923.7724.0323.620.25%31,959,082
Jun 20, 202524.0024.0923.7723.9723.560.38%63,098,137
Jun 18, 202523.9624.0823.7723.8823.47-0.50%37,076,206
Jun 17, 202524.2724.3223.9124.0023.59-1.64%40,408,779
Jun 16, 202524.5024.5924.2824.4023.98-0.57%35,102,135
Jun 13, 202524.7924.9524.4624.5424.12-1.21%46,368,359
Jun 12, 202524.5324.8824.5324.8424.421.47%42,465,423
Jun 11, 202524.3324.6924.3224.4824.060.74%38,558,667
Jun 10, 202523.9724.4223.9624.3023.891.38%40,439,206
Jun 9, 202523.4424.1423.4223.9723.562.66%42,542,644
Jun 6, 202523.2723.5823.2523.3522.950.99%30,426,242
Jun 5, 202523.4423.4423.0823.1222.73-1.15%33,199,874
Jun 4, 202523.4123.5423.3523.3922.990.17%24,500,119
Jun 3, 202523.3823.5423.0623.3522.95-0.47%37,887,102
Jun 2, 202523.5423.5623.2223.4623.06-0.13%30,443,927
May 30, 202523.4823.6223.1623.4923.090.17%56,618,550
May 29, 202523.3323.4523.1623.4523.051.16%26,210,104
May 28, 202523.6123.6423.1123.1822.79-1.82%36,737,175
May 27, 202523.5523.6623.3723.6123.211.24%36,155,382
May 23, 202522.9523.3922.8823.3222.921.22%35,405,386
May 22, 202523.0423.1622.8123.0422.65-38,602,836
May 21, 202523.4723.4823.0423.0422.65-2.04%42,984,721
May 20, 202523.1723.7023.1623.5223.122.26%57,047,501
May 19, 202522.7423.0322.6423.0022.610.74%31,513,688
May 16, 202522.6522.8522.4522.8322.441.02%37,786,787
May 15, 202522.2022.6022.0922.6022.222.63%51,800,092
May 14, 202522.8622.9021.9722.0221.65-3.72%59,393,961