Skip to main content
logo
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
24.43
+0.44 (1.83%)
At close: Nov 7, 2025, 4:00 PM EST
24.44
+0.01 (0.04%)
After-hours: Nov 7, 2025, 7:59 PM EST

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202524.3324.6324.1124.4324.43-1.69%117,149,636
Nov 6, 202524.7525.1324.5424.8524.420.98%124,137,172
Nov 5, 202524.3824.6724.1624.6124.181.28%106,591,579
Nov 4, 202524.3925.2024.2024.3023.88-1.46%166,161,967
Nov 3, 202524.5924.7524.4124.6624.230.04%140,871,289
Oct 31, 202524.2824.7324.1624.6524.221.48%132,697,441
Oct 30, 202524.3124.7024.1524.2923.87-157,478,009
Oct 29, 202524.5324.6324.2324.2923.87-0.86%65,438,433
Oct 28, 202524.7824.7824.3824.5024.08-1.09%50,152,370
Oct 27, 202524.7424.8024.6324.7724.340.04%34,974,859
Oct 24, 202524.7024.8324.6824.7624.330.36%27,429,169
Oct 23, 202524.7624.7824.5124.6724.24-0.20%34,219,939
Oct 22, 202524.7924.9324.6224.7224.29-0.52%48,662,938
Oct 21, 202524.7224.9624.6024.8524.420.65%40,726,922
Oct 20, 202524.5724.7324.5124.6924.260.73%35,856,842
Oct 17, 202524.2024.5324.1624.5124.091.16%40,101,861
Oct 16, 202524.4424.6124.2124.2323.81-0.66%44,389,991
Oct 15, 202524.4924.5824.2124.3923.97-0.53%47,729,799
Oct 14, 202524.6524.7924.4824.5224.10-0.85%42,277,035
Oct 13, 202524.8424.9524.6124.7324.30-0.20%45,356,617
Oct 10, 202525.2625.4224.6224.7824.35-1.82%64,963,949
Oct 9, 202525.7825.9025.2125.2424.80-1.71%47,278,671
Oct 8, 202526.4226.5025.6325.6825.24-2.25%48,693,344
Oct 7, 202526.4226.5826.0526.2725.82-0.61%47,744,194
Oct 6, 202527.2727.3626.3926.4325.97-3.43%62,945,613
Oct 3, 202527.2027.6927.0427.3726.901.07%70,524,014
Oct 2, 202526.9327.1726.6227.0826.61-0.48%69,684,073
Oct 1, 202525.9727.4525.5827.2126.746.79%150,879,897
Sep 30, 202523.8525.6323.8125.4825.046.83%164,867,295
Sep 29, 202523.7923.8623.6423.8523.440.38%39,184,348
Sep 26, 202523.7323.8123.6123.7623.350.68%33,374,526
Sep 25, 202524.0924.1523.5823.6023.19-2.03%56,738,262
Sep 24, 202524.1724.1823.9824.0923.67-0.17%39,669,358
Sep 23, 202524.1024.3624.0524.1323.710.37%38,955,246
Sep 22, 202524.2824.8024.0324.0423.620.04%67,863,310
Sep 19, 202524.2524.2523.8224.0323.61-0.50%86,577,634
Sep 18, 202524.0524.2423.9624.1523.730.42%34,418,976
Sep 17, 202523.9824.3923.9024.0523.630.63%46,351,613
Sep 16, 202523.9624.2223.8723.9023.49-0.29%57,010,792
Sep 15, 202523.9924.1223.6823.9723.560.42%50,760,174
Sep 12, 202524.8124.8423.8423.8723.46-3.98%81,378,229
Sep 11, 202524.6024.8624.5424.8624.431.18%36,784,139
Sep 10, 202524.6424.6524.4524.5724.15-0.57%32,975,897
Sep 9, 202524.5524.7924.5124.7124.280.65%32,751,305
Sep 8, 202524.9024.9724.3124.5524.13-1.33%49,242,866
Sep 5, 202524.5724.8924.5124.8824.451.39%34,613,225
Sep 4, 202524.7824.7824.3524.5424.12-1.01%41,695,505
Sep 3, 202524.8825.1224.7224.7924.36-0.76%30,679,184
Sep 2, 202524.7325.0724.7124.9824.550.89%44,724,976
Aug 29, 202524.6824.8824.5124.7624.330.65%37,029,976