Skip to main content
logo
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
24.88
+0.34 (1.39%)
At close: Sep 5, 2025, 4:00 PM
24.86
-0.02 (-0.08%)
After-hours: Sep 5, 2025, 7:59 PM EDT

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202524.5724.8924.5124.8824.881.39%34,537,641
Sep 4, 202524.7824.7824.3524.5424.54-1.01%41,695,505
Sep 3, 202524.8825.1224.7224.7924.79-0.76%30,679,184
Sep 2, 202524.7325.0724.7124.9824.980.89%44,724,976
Aug 29, 202524.6824.8824.5124.7624.760.65%37,029,976
Aug 28, 202525.0725.0724.5124.6024.60-1.87%44,306,845
Aug 27, 202525.0125.1724.8525.0725.070.60%31,840,305
Aug 26, 202525.1425.2424.8724.9224.92-0.88%43,938,721
Aug 25, 202525.8825.8925.1125.1425.14-2.86%32,684,212
Aug 22, 202525.9026.1125.7625.8825.880.54%34,560,471
Aug 21, 202525.4125.8925.3725.7425.741.42%37,068,082
Aug 20, 202525.3925.6925.3425.3825.380.24%38,111,023
Aug 19, 202525.1425.4325.1025.3225.321.00%29,170,504
Aug 18, 202525.1425.2325.0125.0725.07-0.28%35,623,337
Aug 15, 202525.2225.3024.9725.1425.140.12%31,844,848
Aug 14, 202525.0925.1824.8225.1125.11-0.20%32,513,972
Aug 13, 202524.7525.2024.7425.1625.162.07%40,176,493
Aug 12, 202524.6624.7724.4724.6524.650.28%34,412,629
Aug 11, 202524.6024.9224.5324.5824.58-38,115,712
Aug 8, 202524.2924.6124.1624.5824.581.44%36,376,966
Aug 7, 202524.1724.4723.9424.2324.231.25%45,494,359
Aug 6, 202524.6824.7123.8623.9323.93-3.31%65,689,179
Aug 5, 202524.2724.8924.2724.7524.755.18%113,955,063
Aug 4, 202523.4423.6823.4023.5323.530.17%57,010,739
Aug 1, 202523.3023.5223.1123.4923.490.86%51,332,709
Jul 31, 202523.6023.8423.1423.2923.29-2.18%62,768,328
Jul 30, 202524.3224.4023.8023.8123.81-2.02%35,649,545
Jul 29, 202524.3124.3323.9324.3024.30-0.04%38,499,825
Jul 28, 202524.6824.7324.2424.3124.31-1.94%31,096,625
Jul 25, 202524.9724.9724.6224.7924.79-2.21%35,643,442
Jul 24, 202525.3925.5425.2625.3524.92-0.04%25,672,379
Jul 23, 202525.3825.5325.2525.3624.930.88%42,073,286
Jul 22, 202524.3725.1424.3425.1424.713.63%48,091,579
Jul 21, 202524.5924.6524.2624.2623.85-0.86%33,663,379
Jul 18, 202524.7124.7824.3924.4724.05-0.45%36,309,403
Jul 17, 202524.4924.7824.4524.5824.16-0.12%47,393,884
Jul 16, 202524.6824.9624.5324.6124.19-44,218,214
Jul 15, 202525.3425.4424.5324.6124.19-2.92%54,457,964
Jul 14, 202525.5825.6325.3425.3524.92-1.17%25,918,049
Jul 11, 202525.6525.7225.4225.6525.21-0.50%34,864,397
Jul 10, 202525.5826.0525.5425.7825.340.86%39,499,242
Jul 9, 202525.6925.8425.3425.5625.12-0.23%38,362,230
Jul 8, 202525.2425.9625.2125.6225.181.51%51,275,809
Jul 7, 202525.3625.5325.1425.2424.81-0.55%34,905,924
Jul 3, 202525.3525.5225.2225.3824.950.24%27,104,580
Jul 2, 202525.1325.3625.0325.3224.891.12%36,772,093
Jul 1, 202524.2825.3524.2625.0424.613.30%59,259,857
Jun 30, 202524.2124.3824.1224.2423.830.21%44,730,910
Jun 27, 202524.3524.4224.0824.1923.78-0.21%39,528,753
Jun 26, 202524.3224.4324.1624.2423.83-0.08%31,835,340