Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
23.76
+0.16 (0.68%)
At close: Sep 26, 2025, 4:00 PM EDT
23.78
+0.02 (0.08%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Pfizer Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 23.73 | 23.81 | 23.61 | 23.76 | 23.76 | 0.68% | 33,128,511 |
Sep 25, 2025 | 24.09 | 24.15 | 23.58 | 23.60 | 23.60 | -2.03% | 56,738,262 |
Sep 24, 2025 | 24.17 | 24.18 | 23.98 | 24.09 | 24.09 | -0.17% | 39,669,358 |
Sep 23, 2025 | 24.10 | 24.36 | 24.05 | 24.13 | 24.13 | 0.37% | 38,955,246 |
Sep 22, 2025 | 24.28 | 24.80 | 24.03 | 24.04 | 24.04 | 0.04% | 67,863,310 |
Sep 19, 2025 | 24.25 | 24.25 | 23.82 | 24.03 | 24.03 | -0.50% | 86,577,634 |
Sep 18, 2025 | 24.05 | 24.24 | 23.96 | 24.15 | 24.15 | 0.42% | 34,418,976 |
Sep 17, 2025 | 23.98 | 24.39 | 23.90 | 24.05 | 24.05 | 0.63% | 46,351,613 |
Sep 16, 2025 | 23.96 | 24.22 | 23.87 | 23.90 | 23.90 | -0.29% | 57,010,792 |
Sep 15, 2025 | 23.99 | 24.12 | 23.68 | 23.97 | 23.97 | 0.42% | 50,760,174 |
Sep 12, 2025 | 24.81 | 24.84 | 23.84 | 23.87 | 23.87 | -3.98% | 81,378,229 |
Sep 11, 2025 | 24.60 | 24.86 | 24.54 | 24.86 | 24.86 | 1.18% | 36,784,139 |
Sep 10, 2025 | 24.64 | 24.65 | 24.45 | 24.57 | 24.57 | -0.57% | 32,975,897 |
Sep 9, 2025 | 24.55 | 24.79 | 24.51 | 24.71 | 24.71 | 0.65% | 32,751,305 |
Sep 8, 2025 | 24.90 | 24.97 | 24.31 | 24.55 | 24.55 | -1.33% | 49,242,866 |
Sep 5, 2025 | 24.57 | 24.89 | 24.51 | 24.88 | 24.88 | 1.39% | 34,613,225 |
Sep 4, 2025 | 24.78 | 24.78 | 24.35 | 24.54 | 24.54 | -1.01% | 41,695,505 |
Sep 3, 2025 | 24.88 | 25.12 | 24.72 | 24.79 | 24.79 | -0.76% | 30,679,184 |
Sep 2, 2025 | 24.73 | 25.07 | 24.71 | 24.98 | 24.98 | 0.89% | 44,724,976 |
Aug 29, 2025 | 24.68 | 24.88 | 24.51 | 24.76 | 24.76 | 0.65% | 37,029,976 |
Aug 28, 2025 | 25.07 | 25.07 | 24.51 | 24.60 | 24.60 | -1.87% | 44,306,845 |
Aug 27, 2025 | 25.01 | 25.17 | 24.85 | 25.07 | 25.07 | 0.60% | 31,840,305 |
Aug 26, 2025 | 25.14 | 25.24 | 24.87 | 24.92 | 24.92 | -0.88% | 43,938,721 |
Aug 25, 2025 | 25.88 | 25.89 | 25.11 | 25.14 | 25.14 | -2.86% | 32,684,212 |
Aug 22, 2025 | 25.90 | 26.11 | 25.76 | 25.88 | 25.88 | 0.54% | 34,560,471 |
Aug 21, 2025 | 25.41 | 25.89 | 25.37 | 25.74 | 25.74 | 1.42% | 37,068,082 |
Aug 20, 2025 | 25.39 | 25.69 | 25.34 | 25.38 | 25.38 | 0.24% | 38,111,023 |
Aug 19, 2025 | 25.14 | 25.43 | 25.10 | 25.32 | 25.32 | 1.00% | 29,170,504 |
Aug 18, 2025 | 25.14 | 25.23 | 25.01 | 25.07 | 25.07 | -0.28% | 35,623,337 |
Aug 15, 2025 | 25.22 | 25.30 | 24.97 | 25.14 | 25.14 | 0.12% | 31,844,848 |
Aug 14, 2025 | 25.09 | 25.18 | 24.82 | 25.11 | 25.11 | -0.20% | 32,513,972 |
Aug 13, 2025 | 24.75 | 25.20 | 24.74 | 25.16 | 25.16 | 2.07% | 40,176,493 |
Aug 12, 2025 | 24.66 | 24.77 | 24.47 | 24.65 | 24.65 | 0.28% | 34,412,629 |
Aug 11, 2025 | 24.60 | 24.92 | 24.53 | 24.58 | 24.58 | - | 38,115,712 |
Aug 8, 2025 | 24.29 | 24.61 | 24.16 | 24.58 | 24.58 | 1.44% | 36,376,966 |
Aug 7, 2025 | 24.17 | 24.47 | 23.94 | 24.23 | 24.23 | 1.25% | 45,494,359 |
Aug 6, 2025 | 24.68 | 24.71 | 23.86 | 23.93 | 23.93 | -3.31% | 65,689,179 |
Aug 5, 2025 | 24.27 | 24.89 | 24.27 | 24.75 | 24.75 | 5.18% | 113,955,063 |
Aug 4, 2025 | 23.44 | 23.68 | 23.40 | 23.53 | 23.53 | 0.17% | 57,010,739 |
Aug 1, 2025 | 23.30 | 23.52 | 23.11 | 23.49 | 23.49 | 0.86% | 51,332,709 |
Jul 31, 2025 | 23.60 | 23.84 | 23.14 | 23.29 | 23.29 | -2.18% | 62,768,328 |
Jul 30, 2025 | 24.32 | 24.40 | 23.80 | 23.81 | 23.81 | -2.02% | 35,649,545 |
Jul 29, 2025 | 24.31 | 24.33 | 23.93 | 24.30 | 24.30 | -0.04% | 38,499,825 |
Jul 28, 2025 | 24.68 | 24.73 | 24.24 | 24.31 | 24.31 | -1.94% | 31,096,625 |
Jul 25, 2025 | 24.97 | 24.97 | 24.62 | 24.79 | 24.79 | -2.21% | 35,643,442 |
Jul 24, 2025 | 25.39 | 25.54 | 25.26 | 25.35 | 24.92 | -0.04% | 25,672,379 |
Jul 23, 2025 | 25.38 | 25.53 | 25.25 | 25.36 | 24.93 | 0.88% | 42,073,286 |
Jul 22, 2025 | 24.37 | 25.14 | 24.34 | 25.14 | 24.71 | 3.63% | 48,091,579 |
Jul 21, 2025 | 24.59 | 24.65 | 24.26 | 24.26 | 23.85 | -0.86% | 33,663,379 |
Jul 18, 2025 | 24.71 | 24.78 | 24.39 | 24.47 | 24.05 | -0.45% | 36,309,403 |