Skip to main content
logo
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
25.74
+0.03 (0.12%)
At close: Nov 28, 2025, 1:00 PM EST
25.75
+0.01 (0.04%)
After-hours: Nov 28, 2025, 5:00 PM EST

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202525.8525.8625.6625.7425.740.12%20,452,604
Nov 26, 202525.7025.8125.5825.7125.71-0.04%32,809,127
Nov 25, 202525.3725.9725.3625.7225.721.98%38,891,299
Nov 24, 202525.1125.4725.0525.2225.220.72%61,900,117
Nov 21, 202524.5925.5224.5925.0425.042.62%72,642,742
Nov 20, 202524.8925.0024.2824.4024.40-1.93%51,921,697
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
Oct 28, 202524.7824.7824.3824.5024.08-1.09%50,152,370
Oct 27, 202524.7424.8024.6324.7724.340.04%34,974,859
Oct 24, 202524.7024.8324.6824.7624.330.36%27,429,169
Oct 23, 202524.7624.7824.5124.6724.24-0.20%34,219,939
Oct 22, 202524.7924.9324.6224.7224.29-0.52%48,662,938
Oct 21, 202524.7224.9624.6024.8524.420.65%40,726,922
Oct 20, 202524.5724.7324.5124.6924.260.73%35,856,842
Oct 17, 202524.2024.5324.1624.5124.091.16%40,101,861
Oct 16, 202524.4424.6124.2124.2323.81-0.66%44,389,991
Oct 15, 202524.4924.5824.2124.3923.97-0.53%47,729,799
Oct 14, 202524.6524.7924.4824.5224.10-0.85%42,277,035
Oct 13, 202524.8424.9524.6124.7324.30-0.20%45,356,617
Oct 10, 202525.2625.4224.6224.7824.35-1.82%64,963,949
Oct 9, 202525.7825.9025.2125.2424.80-1.71%47,278,671
Oct 8, 202526.4226.5025.6325.6825.24-2.25%48,693,344
Oct 7, 202526.4226.5826.0526.2725.82-0.61%47,744,194
Oct 6, 202527.2727.3626.3926.4325.97-3.43%62,945,613
Oct 3, 202527.2027.6927.0427.3726.901.07%70,524,014
Oct 2, 202526.9327.1726.6227.0826.61-0.48%69,684,073
Oct 1, 202525.9727.4525.5827.2126.746.79%150,879,897
Sep 30, 202523.8525.6323.8125.4825.046.83%164,867,295
Sep 29, 202523.7923.8623.6423.8523.440.38%39,184,348
Sep 26, 202523.7323.8123.6123.7623.350.68%33,374,526
Sep 25, 202524.0924.1523.5823.6023.19-2.03%56,738,262
Sep 24, 202524.1724.1823.9824.0923.67-0.17%39,669,358
Sep 23, 202524.1024.3624.0524.1323.710.37%38,955,246
Sep 22, 202524.2824.8024.0324.0423.620.04%67,863,310
Sep 19, 202524.2524.2523.8224.0323.61-0.50%86,577,634