Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	25.70	25.70	24.48	24.80	24.80	-4.69%	131,074,383
Nov 14, 2024	26.74	26.85	25.84	26.02	26.02	-2.62%	45,262,223
Nov 13, 2024	26.23	26.75	25.98	26.72	26.72	2.02%	47,983,088
Nov 12, 2024	26.23	26.44	25.95	26.19	26.19	-0.19%	53,035,233
Nov 11, 2024	26.72	26.83	26.22	26.24	26.24	-1.80%	54,329,259
Nov 8, 2024	27.11	27.15	26.71	26.72	26.72	-2.69%	55,951,315
Nov 7, 2024	27.53	27.59	27.34	27.46	27.04	0.37%	48,484,777
Nov 6, 2024	27.93	27.99	27.08	27.36	26.94	-2.25%	65,749,517
Nov 5, 2024	27.74	28.00	27.58	27.99	27.56	0.83%	44,175,835
Nov 4, 2024	28.10	28.14	27.73	27.76	27.33	-1.17%	41,347,818
Nov 1, 2024	28.48	28.54	28.05	28.09	27.66	-0.74%	46,894,562
Oct 31, 2024	28.45	28.64	28.29	28.30	27.86	-0.77%	37,909,602
Oct 30, 2024	28.31	28.60	28.19	28.52	28.08	0.21%	47,104,024
Oct 29, 2024	29.01	29.17	28.03	28.46	28.02	-1.39%	102,266,959
Oct 28, 2024	28.60	28.94	28.56	28.86	28.41	1.44%	37,922,530
Oct 25, 2024	28.68	28.73	28.44	28.45	28.01	-0.66%	26,091,111
Oct 24, 2024	28.86	28.98	28.50	28.64	28.20	-0.76%	31,473,587
Oct 23, 2024	28.87	29.11	28.67	28.86	28.41	0.07%	22,217,569
Oct 22, 2024	28.90	28.99	28.60	28.84	28.39	-0.31%	29,036,388
Oct 21, 2024	29.22	29.22	28.88	28.93	28.48	-0.99%	23,395,658
Oct 18, 2024	29.30	29.37	29.08	29.22	28.77	-0.17%	24,244,872
Oct 17, 2024	29.48	29.53	29.22	29.27	28.82	-1.35%	23,779,153
Oct 16, 2024	29.50	29.82	29.43	29.67	29.21	0.78%	28,414,754
Oct 15, 2024	29.09	29.74	29.07	29.44	28.98	1.24%	29,009,879
Oct 14, 2024	29.16	29.17	28.85	29.08	28.63	-0.27%	23,594,180
Oct 11, 2024	29.36	29.44	28.95	29.16	28.71	-0.61%	29,617,610
Oct 10, 2024	29.89	30.08	29.28	29.34	28.89	-2.82%	34,347,730
Oct 9, 2024	29.22	30.43	29.10	30.19	29.72	3.46%	44,244,836
Oct 8, 2024	29.21	29.49	29.00	29.18	28.73	-0.07%	29,126,564
Oct 7, 2024	29.37	29.84	29.11	29.20	28.75	2.17%	51,426,586
Oct 4, 2024	28.29	28.59	28.24	28.58	28.14	0.85%	28,786,884
Oct 3, 2024	28.50	28.52	28.26	28.34	27.90	-0.94%	25,678,869
Oct 2, 2024	28.60	28.77	28.38	28.61	28.17	-0.21%	24,957,182
Oct 1, 2024	29.05	29.08	28.53	28.67	28.23	-0.93%	30,725,106
Sep 30, 2024	29.11	29.19	28.78	28.94	28.49	-0.52%	27,481,214
Sep 27, 2024	29.02	29.23	28.92	29.09	28.64	0.41%	25,013,039
Sep 26, 2024	28.48	29.01	28.31	28.97	28.52	0.14%	32,310,409
Sep 25, 2024	29.60	29.71	28.91	28.93	28.48	-1.93%	30,712,714
Sep 24, 2024	29.25	29.59	29.15	29.50	29.04	0.65%	21,446,185
Sep 23, 2024	29.43	29.47	29.18	29.31	28.86	-0.37%	23,126,233
Sep 20, 2024	29.54	29.55	29.23	29.42	28.97	-0.81%	56,877,421
Sep 19, 2024	29.89	30.35	29.52	29.66	29.20	-0.30%	22,653,157
Sep 18, 2024	30.00	30.14	29.73	29.75	29.29	-0.27%	25,812,847
Sep 17, 2024	30.05	30.14	29.60	29.83	29.37	-0.80%	27,055,292
Sep 16, 2024	29.57	30.14	29.44	30.07	29.61	2.73%	29,224,561
Sep 13, 2024	29.16	29.32	28.99	29.27	28.82	0.38%	19,987,683
Sep 12, 2024	29.58	29.71	28.76	29.16	28.71	-1.69%	32,535,891
Sep 11, 2024	29.68	29.70	29.14	29.66	29.20	-0.27%	31,943,123
Sep 10, 2024	29.42	29.76	29.19	29.74	29.28	1.12%	32,378,822
Sep 9, 2024	28.54	29.59	28.45	29.41	28.96	2.98%	36,558,420
Sep 6, 2024	28.56	28.77	28.28	28.56	28.12	0.18%	31,214,484
Sep 5, 2024	28.43	28.80	28.35	28.51	28.07	0.42%	25,927,159
Sep 4, 2024	28.29	28.54	28.20	28.39	27.95	0.32%	23,343,330
Sep 3, 2024	28.65	28.92	28.14	28.30	27.86	-2.45%	44,499,554
Aug 30, 2024	28.72	29.05	28.67	29.01	28.56	1.01%	37,137,599
Aug 29, 2024	28.87	28.89	28.53	28.72	28.28	-0.10%	19,229,826
Aug 28, 2024	28.78	29.08	28.64	28.75	28.31	-0.24%	19,874,145
Aug 27, 2024	28.98	29.04	28.56	28.82	28.37	-0.35%	16,184,631
Aug 26, 2024	28.92	29.05	28.77	28.92	28.47	0.07%	16,506,017
Aug 23, 2024	28.82	28.94	28.64	28.90	28.45	0.42%	21,885,329
Aug 22, 2024	29.02	29.13	28.54	28.78	28.34	-0.86%	20,241,538
Aug 21, 2024	28.98	29.17	28.93	29.03	28.58	0.45%	16,729,667
Aug 20, 2024	28.80	29.19	28.80	28.90	28.45	0.35%	21,301,283
Aug 19, 2024	28.35	28.89	28.28	28.80	28.35	1.77%	26,382,519
Aug 16, 2024	28.65	28.65	27.85	28.30	27.86	-1.43%	50,332,917
Aug 15, 2024	28.93	29.01	28.52	28.71	28.27	-0.59%	28,676,776
Aug 14, 2024	28.80	29.18	28.67	28.88	28.43	0.10%	23,677,681
Aug 13, 2024	28.55	28.95	28.31	28.85	28.40	1.41%	34,620,731
Aug 12, 2024	28.58	28.61	28.32	28.45	28.01	-0.35%	21,141,557
Aug 9, 2024	28.65	28.75	28.45	28.55	28.11	-0.73%	25,795,602
Aug 8, 2024	28.93	29.01	28.54	28.76	28.32	-0.31%	32,094,449
Aug 7, 2024	29.63	29.81	28.74	28.85	28.40	-1.60%	32,866,117
Aug 6, 2024	29.73	30.05	29.25	29.32	28.87	-1.41%	29,031,810
Aug 5, 2024	29.09	30.01	28.85	29.74	29.28	-2.27%	37,837,997
Aug 2, 2024	30.88	31.32	30.01	30.43	29.96	-0.72%	42,364,712
Aug 1, 2024	30.72	30.81	29.91	30.65	30.18	0.36%	39,753,104
Jul 31, 2024	31.20	31.26	30.47	30.54	30.07	-2.71%	40,978,684
Jul 30, 2024	31.01	31.54	29.78	31.39	30.90	2.18%	89,857,470
Jul 29, 2024	30.69	30.93	30.44	30.72	30.25	-0.16%	41,713,675
Jul 26, 2024	30.15	30.88	30.01	30.77	30.29	1.95%	35,657,080
Jul 25, 2024	29.97	30.93	29.97	30.18	29.31	0.67%	42,296,212
Jul 24, 2024	29.51	29.99	29.31	29.98	29.12	1.63%	29,579,444
Jul 23, 2024	29.62	29.64	29.33	29.50	28.65	-0.34%	25,528,288
Jul 22, 2024	30.11	30.23	29.38	29.60	28.75	-1.23%	46,483,174
Jul 19, 2024	29.94	30.00	29.55	29.97	29.11	0.88%	30,021,169
Jul 18, 2024	29.91	30.69	29.63	29.71	28.86	-1.07%	47,279,678
Jul 17, 2024	29.42	30.30	29.31	30.03	29.17	1.80%	45,394,967
Jul 16, 2024	29.20	29.56	29.12	29.50	28.65	1.37%	26,912,145
Jul 15, 2024	29.03	29.27	28.83	29.10	28.26	0.62%	30,534,363
Jul 12, 2024	28.90	29.14	28.79	28.92	28.09	0.91%	28,396,983
Jul 11, 2024	28.78	29.23	28.42	28.66	27.84	1.09%	47,322,551
Jul 10, 2024	27.83	28.41	27.80	28.35	27.54	2.27%	29,873,573
Jul 9, 2024	27.88	27.94	27.30	27.72	26.92	-0.75%	36,876,747
Jul 8, 2024	28.05	28.12	27.79	27.93	27.13	-0.43%	25,694,361
Jul 5, 2024	27.76	28.09	27.67	28.05	27.24	1.26%	17,268,657
Jul 3, 2024	27.92	28.05	27.62	27.70	26.90	-0.47%	15,180,087
Jul 2, 2024	28.22	28.28	27.69	27.83	27.03	-1.38%	21,989,831
Jul 1, 2024	27.95	28.63	27.94	28.22	27.41	0.86%	26,208,992
Jun 28, 2024	27.78	28.12	27.64	27.98	27.18	0.65%	33,189,215
Jun 27, 2024	27.37	27.83	27.07	27.80	27.00	1.39%	28,399,596