Skip to main content
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
25.01
-0.20 (-0.78%)
Mar 31, 2025, 2:21 PM EDT - Market open

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202524.8125.0324.6124.97--0.97%19,800,685
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
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