Skip to main content
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
22.53
+0.49 (2.22%)
At close: Apr 22, 2025, 4:00 PM
22.77
+0.24 (1.07%)
Pre-market: Apr 23, 2025, 7:03 AM EDT

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202522.1822.5522.1522.5322.532.22%36,052,602
Apr 21, 202522.1322.1721.8722.0422.04-0.45%32,021,006
Apr 17, 202522.1522.5522.1022.1422.140.45%54,073,683
Apr 16, 202522.4922.6821.9522.0422.04-1.78%37,641,162
Apr 15, 202522.1722.9322.1322.4422.441.45%51,814,669
Apr 14, 202522.0822.2321.8722.1222.120.96%61,900,899
Apr 11, 202521.5922.0021.2921.9121.911.48%55,078,087
Apr 10, 202522.2622.2721.0921.5921.59-4.00%72,960,683
Apr 9, 202521.1122.5420.9222.4922.492.98%95,954,376
Apr 8, 202522.9022.9921.4421.8421.84-3.49%72,406,019
Apr 7, 202522.1423.1621.7522.6322.63-1.48%86,106,057
Apr 4, 202523.9424.1022.9522.9722.97-5.43%80,002,585
Apr 3, 202524.7424.8724.2824.2924.29-1.66%53,501,839
Apr 2, 202524.5024.7424.3124.7024.700.65%41,964,965
Apr 1, 202525.2925.3524.5224.5424.54-3.16%54,444,200
Mar 31, 202524.8025.4324.6125.3425.340.52%53,498,113
Mar 28, 202525.0325.2224.8125.2125.210.80%32,352,546
Mar 27, 202525.2025.2324.8325.0125.01-0.79%51,302,022
Mar 26, 202525.5225.6525.1325.2125.21-1.33%49,578,894
Mar 25, 202526.1626.2025.5125.5525.55-2.26%47,607,587
Mar 24, 202526.1026.2225.8926.1426.14-0.53%37,944,360
Mar 21, 202526.1326.5226.0126.2826.280.34%349,996,520
Mar 20, 202526.2526.3026.0226.1926.19-0.08%35,378,936
Mar 19, 202526.3326.5026.0826.2126.21-0.38%42,522,707
Mar 18, 202526.2126.4026.1026.3126.311.00%32,958,720
Mar 17, 202525.7426.1525.5926.0526.051.28%32,676,852
Mar 14, 202525.6225.7625.5025.7225.720.47%30,298,342
Mar 13, 202525.7626.0725.5325.6025.60-0.43%36,717,859
Mar 12, 202525.9425.9725.5025.7125.71-1.08%37,331,036
Mar 11, 202526.5726.6225.8725.9925.99-2.44%44,841,410
Mar 10, 202526.6427.2426.5426.6426.64-0.34%52,284,874
Mar 7, 202526.4026.8926.1826.7326.731.87%54,337,680
Mar 6, 202525.9326.4625.9026.2426.241.16%46,998,311
Mar 5, 202525.7026.1825.6625.9425.940.74%37,062,356
Mar 4, 202526.2526.3125.6725.7525.75-1.90%51,315,033
Mar 3, 202526.3726.9025.9726.2526.25-0.68%54,048,604
Feb 28, 202526.0626.4925.9126.4326.431.26%51,531,747
Feb 27, 202526.2926.5026.0126.1026.10-1.21%28,268,280
Feb 26, 202526.6826.7826.3526.4226.42-1.20%30,103,275
Feb 25, 202526.7227.0326.5426.7426.740.34%43,560,142
Feb 24, 202526.4026.7425.8826.6526.651.33%43,823,332
Feb 21, 202525.8926.5725.8526.3026.301.54%54,611,479
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