Skip to main content
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
26.36
+0.59 (2.29%)
Dec 20, 2024, 4:00 PM EST - Market closed

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.7026.4925.7026.3626.362.29%112,495,827
Dec 19, 202425.7026.0925.5825.7725.77-0.46%50,324,700
Dec 18, 202426.1926.5225.8625.8925.89-2.04%47,575,127
Dec 17, 202425.9026.4625.8626.4326.434.67%71,440,300
Dec 16, 202425.5925.7525.2225.2525.25-1.29%40,194,000
Dec 13, 202425.3425.6625.2625.5825.580.83%29,043,600
Dec 12, 202425.1825.4825.0625.3725.370.55%38,705,100
Dec 11, 202425.3825.5125.1725.2325.23-1.33%39,569,400
Dec 10, 202426.1026.1125.5125.5725.57-2.03%43,280,545
Dec 9, 202425.7626.4425.5826.1026.101.44%37,464,823
Dec 6, 202425.7426.1025.5925.7325.730.12%31,830,727
Dec 5, 202425.2325.7925.1425.7025.701.86%43,647,900
Dec 4, 202425.4525.5025.1825.2325.23-1.29%42,541,528
Dec 3, 202425.8325.9025.5225.5625.56-1.01%49,064,300
Dec 2, 202426.0726.2225.7325.8225.82-1.49%43,866,400
Nov 29, 202425.8326.2325.7726.2126.211.47%22,023,022
Nov 27, 202425.7625.9525.7025.8325.830.23%28,242,100
Nov 26, 202426.1626.2425.6125.7725.77-1.53%33,001,020
Nov 25, 202425.7526.4525.7426.1726.172.03%57,707,647
Nov 22, 202425.1825.7525.1025.6525.652.07%41,897,000
Nov 21, 202424.8725.2224.7825.1325.130.76%45,048,400
Nov 20, 202425.0725.1024.6524.9424.94-0.64%46,170,800
Nov 19, 202424.7025.1124.6125.1025.100.97%52,381,212
Nov 18, 202424.9725.2524.7024.8624.860.24%64,261,300
Nov 15, 202425.7025.7024.4824.8024.80-4.69%131,074,400
Nov 14, 202426.7426.8525.8426.0226.02-2.62%45,262,223
Nov 13, 202426.2326.7525.9826.7226.722.02%47,983,100
Nov 12, 202426.2326.4425.9526.1926.19-0.19%53,035,233
Nov 11, 202426.7226.8326.2226.2426.24-1.80%54,329,300
Nov 8, 202427.1127.1526.7126.7226.72-2.69%55,951,315
Nov 7, 202427.5327.5927.3427.4627.040.37%48,484,800
Nov 6, 202427.9327.9927.0827.3626.94-2.25%65,749,517
Nov 5, 202427.7428.0027.5827.9927.560.83%44,175,835
Nov 4, 202428.1028.1427.7327.7627.34-1.17%41,347,818
Nov 1, 202428.4828.5428.0528.0927.66-0.74%46,894,600
Oct 31, 202428.4528.6428.2928.3027.87-0.77%37,909,602
Oct 30, 202428.3128.6028.1928.5228.080.21%47,104,024
Oct 29, 202429.0129.1728.0328.4628.02-1.39%102,267,000
Oct 28, 202428.6028.9428.5628.8628.421.44%37,922,530
Oct 25, 202428.6828.7328.4428.4528.01-0.66%26,091,111
Oct 24, 202428.8628.9828.5028.6428.20-0.76%31,473,600
Oct 23, 202428.8729.1128.6728.8628.420.07%22,217,600
Oct 22, 202428.9028.9928.6028.8428.40-0.31%29,036,400
Oct 21, 202429.2229.2228.8828.9328.49-0.99%23,395,700
Oct 18, 202429.3029.3729.0829.2228.77-0.17%24,244,900
Oct 17, 202429.4829.5329.2229.2728.82-1.35%23,779,200
Oct 16, 202429.5029.8229.4329.6729.220.78%28,414,800
Oct 15, 202429.0929.7429.0729.4428.991.24%29,009,900
Oct 14, 202429.1629.1728.8529.0828.64-0.27%23,594,200
Oct 11, 202429.3629.4428.9529.1628.71-0.61%29,617,610
Oct 10, 202429.8930.0829.2829.3428.89-2.82%34,347,730
Oct 9, 202429.2230.4329.1030.1929.733.46%44,244,836
Oct 8, 202429.2129.4929.0029.1828.73-0.07%29,126,600
Oct 7, 202429.3729.8429.1129.2028.752.17%51,426,600
Oct 4, 202428.2928.5928.2428.5828.140.85%28,786,884
Oct 3, 202428.5028.5228.2628.3427.91-0.94%25,678,900
Oct 2, 202428.6028.7728.3828.6128.17-0.21%24,957,200
Oct 1, 202429.0529.0828.5328.6728.23-0.93%30,725,106
Sep 30, 202429.1129.1928.7828.9428.50-0.52%27,481,214
Sep 27, 202429.0229.2328.9229.0928.650.41%25,013,039
Sep 26, 202428.4829.0128.3128.9728.530.14%32,310,409
Sep 25, 202429.6029.7128.9128.9328.49-1.93%30,712,714
Sep 24, 202429.2529.5929.1529.5029.050.65%21,446,200
Sep 23, 202429.4329.4729.1829.3128.86-0.37%23,126,233
Sep 20, 202429.5429.5529.2329.4228.97-0.81%56,877,421
Sep 19, 202429.8930.3529.5229.6629.21-0.30%22,653,200
Sep 18, 202430.0030.1429.7329.7529.29-0.27%25,812,847
Sep 17, 202430.0530.1429.6029.8329.37-0.80%27,055,300
Sep 16, 202429.5730.1429.4430.0729.612.73%29,224,600
Sep 13, 202429.1629.3228.9929.2728.820.38%19,987,700
Sep 12, 202429.5829.7128.7629.1628.71-1.69%32,535,900
Sep 11, 202429.6829.7029.1429.6629.21-0.27%31,943,123
Sep 10, 202429.4229.7629.1929.7429.291.12%32,378,822
Sep 9, 202428.5429.5928.4529.4128.962.98%36,558,420
Sep 6, 202428.5628.7728.2828.5628.120.18%31,214,500
Sep 5, 202428.4328.8028.3528.5128.070.42%25,927,200
Sep 4, 202428.2928.5428.2028.3927.960.32%23,510,502
Sep 3, 202428.6528.9228.1428.3027.87-2.45%44,499,600
Aug 30, 202428.7229.0528.6729.0128.571.01%37,137,600
Aug 29, 202428.8728.8928.5328.7228.28-0.10%19,229,826
Aug 28, 202428.7829.0828.6428.7528.31-0.24%19,874,145
Aug 27, 202428.9829.0428.5628.8228.38-0.35%16,184,631
Aug 26, 202428.9229.0528.7728.9228.480.07%16,506,017
Aug 23, 202428.8228.9428.6428.9028.460.42%21,885,329
Aug 22, 202429.0229.1328.5428.7828.34-0.86%20,241,538
Aug 21, 202428.9829.1728.9329.0328.590.45%16,729,700
Aug 20, 202428.8029.1928.8028.9028.460.35%21,301,300
Aug 19, 202428.3528.8928.2828.8028.361.77%26,382,519
Aug 16, 202428.6528.6527.8528.3027.87-1.43%50,332,917
Aug 15, 202428.9329.0128.5228.7128.27-0.59%28,676,800
Aug 14, 202428.8029.1828.6728.8828.440.10%23,677,700
Aug 13, 202428.5528.9528.3128.8528.411.41%34,620,731
Aug 12, 202428.5828.6128.3228.4528.01-0.35%21,141,600
Aug 9, 202428.6528.7528.4528.5528.11-0.73%25,795,602
Aug 8, 202428.9329.0128.5428.7628.32-0.31%32,094,449
Aug 7, 202429.6329.8128.7428.8528.41-1.60%32,866,117
Aug 6, 202429.7330.0529.2529.3228.87-1.41%29,031,810
Aug 5, 202429.0930.0128.8529.7429.29-2.27%37,838,000
Aug 2, 202430.8831.3230.0130.4329.96-0.72%42,364,712
Aug 1, 202430.7230.8129.9130.6530.180.36%39,753,104