Skip to main content
logo
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
24.51
+0.28 (1.16%)
At close: Oct 17, 2025, 4:00 PM EDT
24.53
+0.02 (0.08%)
After-hours: Oct 17, 2025, 7:59 PM EDT

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202524.2024.5324.1624.5124.511.16%39,808,660
Oct 16, 202524.4424.6124.2124.2324.23-0.66%44,389,991
Oct 15, 202524.4924.5824.2124.3924.39-0.53%47,729,799
Oct 14, 202524.6524.7924.4824.5224.52-0.85%42,277,035
Oct 13, 202524.8424.9524.6124.7324.73-0.20%45,356,617
Oct 10, 202525.2625.4224.6224.7824.78-1.82%64,963,949
Oct 9, 202525.7825.9025.2125.2425.24-1.71%47,278,671
Oct 8, 202526.4226.5025.6325.6825.68-2.25%48,693,344
Oct 7, 202526.4226.5826.0526.2726.27-0.61%47,744,194
Oct 6, 202527.2727.3626.3926.4326.43-3.43%62,945,613
Oct 3, 202527.2027.6927.0427.3727.371.07%70,524,014
Oct 2, 202526.9327.1726.6227.0827.08-0.48%69,684,073
Oct 1, 202525.9727.4525.5827.2127.216.79%150,879,897
Sep 30, 202523.8525.6323.8125.4825.486.83%164,867,295
Sep 29, 202523.7923.8623.6423.8523.850.38%39,184,348
Sep 26, 202523.7323.8123.6123.7623.760.68%33,374,526
Sep 25, 202524.0924.1523.5823.6023.60-2.03%56,738,262
Sep 24, 202524.1724.1823.9824.0924.09-0.17%39,669,358
Sep 23, 202524.1024.3624.0524.1324.130.37%38,955,246
Sep 22, 202524.2824.8024.0324.0424.040.04%67,863,310
Sep 19, 202524.2524.2523.8224.0324.03-0.50%86,577,634
Sep 18, 202524.0524.2423.9624.1524.150.42%34,418,976
Sep 17, 202523.9824.3923.9024.0524.050.63%46,351,613
Sep 16, 202523.9624.2223.8723.9023.90-0.29%57,010,792
Sep 15, 202523.9924.1223.6823.9723.970.42%50,760,174
Sep 12, 202524.8124.8423.8423.8723.87-3.98%81,378,229
Sep 11, 202524.6024.8624.5424.8624.861.18%36,784,139
Sep 10, 202524.6424.6524.4524.5724.57-0.57%32,975,897
Sep 9, 202524.5524.7924.5124.7124.710.65%32,751,305
Sep 8, 202524.9024.9724.3124.5524.55-1.33%49,242,866
Sep 5, 202524.5724.8924.5124.8824.881.39%34,613,225
Sep 4, 202524.7824.7824.3524.5424.54-1.01%41,695,505
Sep 3, 202524.8825.1224.7224.7924.79-0.76%30,679,184
Sep 2, 202524.7325.0724.7124.9824.980.89%44,724,976
Aug 29, 202524.6824.8824.5124.7624.760.65%37,029,976
Aug 28, 202525.0725.0724.5124.6024.60-1.87%44,306,845
Aug 27, 202525.0125.1724.8525.0725.070.60%31,840,305
Aug 26, 202525.1425.2424.8724.9224.92-0.88%43,938,721
Aug 25, 202525.8825.8925.1125.1425.14-2.86%32,684,212
Aug 22, 202525.9026.1125.7625.8825.880.54%34,560,471
Aug 21, 202525.4125.8925.3725.7425.741.42%37,068,082
Aug 20, 202525.3925.6925.3425.3825.380.24%38,111,023
Aug 19, 202525.1425.4325.1025.3225.321.00%29,170,504
Aug 18, 202525.1425.2325.0125.0725.07-0.28%35,623,337
Aug 15, 202525.2225.3024.9725.1425.140.12%31,844,848
Aug 14, 202525.0925.1824.8225.1125.11-0.20%32,513,972
Aug 13, 202524.7525.2024.7425.1625.162.07%40,176,493
Aug 12, 202524.6624.7724.4724.6524.650.28%34,412,629
Aug 11, 202524.6024.9224.5324.5824.58-38,115,712
Aug 8, 202524.2924.6124.1624.5824.581.44%36,376,966