Skip to main content
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
26.30
+0.40 (1.54%)
At close: Feb 21, 2025, 4:00 PM
26.28
-0.02 (-0.08%)
After-hours: Feb 21, 2025, 7:59 PM EST

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.8926.5725.8526.3026.301.54%54,282,120
Feb 20, 202525.8626.0825.7525.9025.900.04%37,138,957
Feb 19, 202525.5725.9225.5025.8925.891.29%37,292,373
Feb 18, 202525.6125.7425.4225.5625.560.12%40,499,740
Feb 14, 202525.7325.8325.4725.5325.53-0.43%33,214,613
Feb 13, 202525.4925.7425.3325.6425.640.67%30,612,533
Feb 12, 202525.4825.6225.1725.4725.47-0.24%31,671,613
Feb 11, 202525.8325.9125.4625.5325.53-1.31%36,593,280
Feb 10, 202525.7826.1225.5125.8725.870.51%39,632,710
Feb 7, 202525.8625.9625.5325.7425.74-0.35%36,512,824
Feb 6, 202526.4226.4725.7825.8325.83-2.31%45,182,013
Feb 5, 202525.9526.6925.7026.4426.442.20%50,426,780
Feb 4, 202526.1026.9225.6025.8725.87-1.26%68,748,342
Feb 3, 202526.3026.4726.1526.2026.20-1.21%49,626,216
Jan 31, 202526.9627.0126.4226.5226.52-1.45%37,338,151
Jan 30, 202526.6627.0126.5826.9126.911.09%32,289,570
Jan 29, 202526.8027.0726.5726.6226.62-0.49%34,418,182
Jan 28, 202526.7826.8626.4926.7526.75-0.41%40,589,558
Jan 27, 202526.2426.9726.1826.8626.862.95%50,648,558
Jan 24, 202526.0226.2025.9626.0926.09-1.32%31,300,184
Jan 23, 202526.0126.4825.8526.4426.011.65%40,987,046
Jan 22, 202526.5126.6025.9726.0125.59-2.36%41,890,415
Jan 21, 202526.4526.6426.3926.6426.211.29%39,745,587
Jan 17, 202526.4026.5626.2226.3025.87-0.72%35,380,330
Jan 16, 202526.0726.5725.9626.4926.061.03%29,981,137
Jan 15, 202526.5226.6526.2126.2225.80-0.72%35,949,694
Jan 14, 202526.8126.8726.2726.4125.98-1.46%25,856,913
Jan 13, 202526.6526.8126.3626.8026.370.30%28,359,600
Jan 10, 202526.8727.0526.6926.7226.29-0.52%32,836,862
Jan 8, 202527.0527.1426.2326.8626.42-1.00%35,430,724
Jan 7, 202527.0127.5726.9427.1326.690.89%35,029,957
Jan 6, 202526.7127.2526.5626.8926.451.13%43,950,971
Jan 3, 202526.7026.8426.5226.5926.16-0.08%33,416,986
Jan 2, 202526.7526.8626.5626.6126.180.30%32,899,229
Dec 31, 202426.4026.6526.3626.5326.100.42%27,085,473
Dec 30, 202426.4826.5826.2426.4225.99-0.75%32,859,114
Dec 27, 202426.4326.8526.4226.6226.190.23%35,218,279
Dec 26, 202426.6426.7226.4826.5626.13-0.67%31,513,727
Dec 24, 202426.5926.7726.3826.7426.310.11%19,716,416
Dec 23, 202426.3626.7526.1926.7126.281.33%35,350,374
Dec 20, 202425.7026.4925.7026.3625.932.29%116,340,073
Dec 19, 202425.7026.0925.5825.7725.35-0.46%50,324,678
Dec 18, 202426.1926.5225.8625.8925.47-2.04%47,575,127
Dec 17, 202425.9026.4625.8626.4326.004.67%71,440,271
Dec 16, 202425.5925.7525.2225.2524.84-1.29%40,193,951
Dec 13, 202425.3425.6625.2625.5825.170.83%29,043,563
Dec 12, 202425.1825.4825.0625.3724.960.55%38,705,092
Dec 11, 202425.3825.5125.1725.2324.82-1.33%39,569,365
Dec 10, 202426.1026.1125.5125.5725.16-2.03%43,280,545
Dec 9, 202425.7626.4425.5826.1025.681.44%37,464,823
Dec 6, 202425.7426.1025.5925.7325.310.12%31,830,727
Dec 5, 202425.2325.7925.1425.7025.281.86%43,647,885
Dec 4, 202425.4525.5025.1825.2324.82-1.29%42,541,528
Dec 3, 202425.8325.9025.5225.5625.15-1.01%49,064,298
Dec 2, 202426.0726.2225.7325.8225.40-1.49%43,866,360
Nov 29, 202425.8326.2325.7726.2125.791.47%22,023,022
Nov 27, 202425.7625.9525.7025.8325.410.23%28,242,085
Nov 26, 202426.1626.2425.6125.7725.35-1.53%33,001,020
Nov 25, 202425.7526.4525.7426.1725.752.03%57,707,647
Nov 22, 202425.1825.7525.1025.6525.232.07%41,896,988
Nov 21, 202424.8725.2224.7825.1324.720.76%45,048,363
Nov 20, 202425.0725.1024.6524.9424.54-0.64%46,170,786
Nov 19, 202424.7025.1124.6125.1024.690.97%52,381,212
Nov 18, 202424.9725.2524.7024.8624.460.24%64,261,280
Nov 15, 202425.7025.7024.4824.8024.40-4.69%131,074,383
Nov 14, 202426.7426.8525.8426.0225.60-2.62%45,262,223
Nov 13, 202426.2326.7525.9826.7226.292.02%47,983,088
Nov 12, 202426.2326.4425.9526.1925.77-0.19%53,035,233
Nov 11, 202426.7226.8326.2226.2425.82-1.80%54,329,259
Nov 8, 202427.1127.1526.7126.7226.29-2.69%55,951,315
Nov 7, 202427.5327.5927.3427.4626.600.37%48,484,777
Nov 6, 202427.9327.9927.0827.3626.50-2.25%65,749,517
Nov 5, 202427.7428.0027.5827.9927.110.83%44,175,835
Nov 4, 202428.1028.1427.7327.7626.89-1.17%41,347,818
Nov 1, 202428.4828.5428.0528.0927.21-0.74%46,894,562
Oct 31, 202428.4528.6428.2928.3027.41-0.77%37,909,602
Oct 30, 202428.3128.6028.1928.5227.620.21%47,104,024
Oct 29, 202429.0129.1728.0328.4627.57-1.39%102,266,959
Oct 28, 202428.6028.9428.5628.8627.951.44%37,922,530
Oct 25, 202428.6828.7328.4428.4527.56-0.66%26,091,111
Oct 24, 202428.8628.9828.5028.6427.74-0.76%31,473,587
Oct 23, 202428.8729.1128.6728.8627.950.07%22,217,569
Oct 22, 202428.9028.9928.6028.8427.93-0.31%29,036,388
Oct 21, 202429.2229.2228.8828.9328.02-0.99%23,395,658
Oct 18, 202429.3029.3729.0829.2228.30-0.17%24,244,872
Oct 17, 202429.4829.5329.2229.2728.35-1.35%23,779,153
Oct 16, 202429.5029.8229.4329.6728.740.78%28,414,754
Oct 15, 202429.0929.7429.0729.4428.511.24%29,009,879
Oct 14, 202429.1629.1728.8529.0828.17-0.27%23,594,180
Oct 11, 202429.3629.4428.9529.1628.24-0.61%29,617,610
Oct 10, 202429.8930.0829.2829.3428.42-2.82%34,347,730
Oct 9, 202429.2230.4329.1030.1929.243.46%44,244,836
Oct 8, 202429.2129.4929.0029.1828.26-0.07%29,126,564
Oct 7, 202429.3729.8429.1129.2028.282.17%51,426,586
Oct 4, 202428.2928.5928.2428.5827.680.85%28,786,884
Oct 3, 202428.5028.5228.2628.3427.45-0.94%25,678,869
Oct 2, 202428.6028.7728.3828.6127.71-0.21%24,957,182
Oct 1, 202429.0529.0828.5328.6727.77-0.93%30,725,106
Sep 30, 202429.1129.1928.7828.9428.03-0.52%27,481,214
Sep 27, 202429.0229.2328.9229.0928.180.41%25,013,039