Skip to main content
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
26.64
+0.34 (1.29%)
At close: Jan 21, 2025, 4:00 PM
26.66
+0.02 (0.08%)
After-hours: Jan 21, 2025, 7:59 PM EST

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202526.4526.6426.3926.6426.641.29%39,571,193
Jan 17, 202526.4026.5626.2226.3026.30-0.72%35,380,330
Jan 16, 202526.0726.5725.9626.4926.491.03%29,981,137
Jan 15, 202526.5226.6526.2126.2226.22-0.72%35,949,694
Jan 14, 202526.8126.8726.2726.4126.41-1.46%25,856,913
Jan 13, 202526.6526.8126.3626.8026.800.30%28,359,600
Jan 10, 202526.8727.0526.6926.7226.72-0.52%32,836,862
Jan 8, 202527.0527.1426.2326.8626.86-1.00%35,430,724
Jan 7, 202527.0127.5726.9427.1327.130.89%35,029,957
Jan 6, 202526.7127.2526.5626.8926.891.13%43,950,971
Jan 3, 202526.7026.8426.5226.5926.59-0.08%33,416,986
Jan 2, 202526.7526.8626.5626.6126.610.30%32,899,229
Dec 31, 202426.4026.6526.3626.5326.530.42%27,085,473
Dec 30, 202426.4826.5826.2426.4226.42-0.75%32,859,114
Dec 27, 202426.4326.8526.4226.6226.620.23%35,218,279
Dec 26, 202426.6426.7226.4826.5626.56-0.67%31,513,727
Dec 24, 202426.5926.7726.3826.7426.740.11%19,716,416
Dec 23, 202426.3626.7526.1926.7126.711.33%35,350,374
Dec 20, 202425.7026.4925.7026.3626.362.29%116,340,073
Dec 19, 202425.7026.0925.5825.7725.77-0.46%50,324,678
Dec 18, 202426.1926.5225.8625.8925.89-2.04%47,575,127
Dec 17, 202425.9026.4625.8626.4326.434.67%71,440,271
Dec 16, 202425.5925.7525.2225.2525.25-1.29%40,193,951
Dec 13, 202425.3425.6625.2625.5825.580.83%29,043,563
Dec 12, 202425.1825.4825.0625.3725.370.55%38,705,092
Dec 11, 202425.3825.5125.1725.2325.23-1.33%39,569,365
Dec 10, 202426.1026.1125.5125.5725.57-2.03%43,280,545
Dec 9, 202425.7626.4425.5826.1026.101.44%37,464,823
Dec 6, 202425.7426.1025.5925.7325.730.12%31,830,727
Dec 5, 202425.2325.7925.1425.7025.701.86%43,647,885
Dec 4, 202425.4525.5025.1825.2325.23-1.29%42,541,528
Dec 3, 202425.8325.9025.5225.5625.56-1.01%49,064,298
Dec 2, 202426.0726.2225.7325.8225.82-1.49%43,866,360
Nov 29, 202425.8326.2325.7726.2126.211.47%22,023,022
Nov 27, 202425.7625.9525.7025.8325.830.23%28,242,085
Nov 26, 202426.1626.2425.6125.7725.77-1.53%33,001,020
Nov 25, 202425.7526.4525.7426.1726.172.03%57,707,647
Nov 22, 202425.1825.7525.1025.6525.652.07%41,896,988
Nov 21, 202424.8725.2224.7825.1325.130.76%45,048,363
Nov 20, 202425.0725.1024.6524.9424.94-0.64%46,170,786
Nov 19, 202424.7025.1124.6125.1025.100.97%52,381,212
Nov 18, 202424.9725.2524.7024.8624.860.24%64,261,280
Nov 15, 202425.7025.7024.4824.8024.80-4.69%131,074,383
Nov 14, 202426.7426.8525.8426.0226.02-2.62%45,262,223
Nov 13, 202426.2326.7525.9826.7226.722.02%47,983,088
Nov 12, 202426.2326.4425.9526.1926.19-0.19%53,035,233
Nov 11, 202426.7226.8326.2226.2426.24-1.80%54,329,259
Nov 8, 202427.1127.1526.7126.7226.72-2.69%55,951,315
Nov 7, 202427.5327.5927.3427.4627.040.37%48,484,777
Nov 6, 202427.9327.9927.0827.3626.94-2.25%65,749,517
Nov 5, 202427.7428.0027.5827.9927.560.83%44,175,835
Nov 4, 202428.1028.1427.7327.7627.33-1.17%41,347,818
Nov 1, 202428.4828.5428.0528.0927.66-0.74%46,894,562
Oct 31, 202428.4528.6428.2928.3027.86-0.77%37,909,602
Oct 30, 202428.3128.6028.1928.5228.080.21%47,104,024
Oct 29, 202429.0129.1728.0328.4628.02-1.39%102,266,959
Oct 28, 202428.6028.9428.5628.8628.411.44%37,922,530
Oct 25, 202428.6828.7328.4428.4528.01-0.66%26,091,111
Oct 24, 202428.8628.9828.5028.6428.20-0.76%31,473,587
Oct 23, 202428.8729.1128.6728.8628.410.07%22,217,569
Oct 22, 202428.9028.9928.6028.8428.39-0.31%29,036,388
Oct 21, 202429.2229.2228.8828.9328.48-0.99%23,395,658
Oct 18, 202429.3029.3729.0829.2228.77-0.17%24,244,872
Oct 17, 202429.4829.5329.2229.2728.82-1.35%23,779,153
Oct 16, 202429.5029.8229.4329.6729.210.78%28,414,754
Oct 15, 202429.0929.7429.0729.4428.981.24%29,009,879
Oct 14, 202429.1629.1728.8529.0828.63-0.27%23,594,180
Oct 11, 202429.3629.4428.9529.1628.71-0.61%29,617,610
Oct 10, 202429.8930.0829.2829.3428.89-2.82%34,347,730
Oct 9, 202429.2230.4329.1030.1929.723.46%44,244,836
Oct 8, 202429.2129.4929.0029.1828.73-0.07%29,126,564
Oct 7, 202429.3729.8429.1129.2028.752.17%51,426,586
Oct 4, 202428.2928.5928.2428.5828.140.85%28,786,884
Oct 3, 202428.5028.5228.2628.3427.90-0.94%25,678,869
Oct 2, 202428.6028.7728.3828.6128.17-0.21%24,957,182
Oct 1, 202429.0529.0828.5328.6728.23-0.93%30,725,106
Sep 30, 202429.1129.1928.7828.9428.49-0.52%27,481,214
Sep 27, 202429.0229.2328.9229.0928.640.41%25,013,039
Sep 26, 202428.4829.0128.3128.9728.520.14%32,310,409
Sep 25, 202429.6029.7128.9128.9328.48-1.93%30,712,714
Sep 24, 202429.2529.5929.1529.5029.040.65%21,446,185
Sep 23, 202429.4329.4729.1829.3128.86-0.37%23,126,233
Sep 20, 202429.5429.5529.2329.4228.97-0.81%56,877,421
Sep 19, 202429.8930.3529.5229.6629.20-0.30%22,653,157
Sep 18, 202430.0030.1429.7329.7529.29-0.27%25,812,847
Sep 17, 202430.0530.1429.6029.8329.37-0.80%27,055,292
Sep 16, 202429.5730.1429.4430.0729.612.73%29,224,561
Sep 13, 202429.1629.3228.9929.2728.820.38%19,987,683
Sep 12, 202429.5829.7128.7629.1628.71-1.69%32,535,891
Sep 11, 202429.6829.7029.1429.6629.20-0.27%31,943,123
Sep 10, 202429.4229.7629.1929.7429.281.12%32,378,822
Sep 9, 202428.5429.5928.4529.4128.962.98%36,558,420
Sep 6, 202428.5628.7728.2828.5628.120.18%31,214,484
Sep 5, 202428.4328.8028.3528.5128.070.42%25,927,159
Sep 4, 202428.2928.5428.2028.3927.950.32%23,343,330
Sep 3, 202428.6528.9228.1428.3027.86-2.45%44,499,554
Aug 30, 202428.7229.0528.6729.0128.561.01%37,137,599
Aug 29, 202428.8728.8928.5328.7228.28-0.10%19,229,826
Aug 28, 202428.7829.0828.6428.7528.31-0.24%19,874,145
Aug 27, 202428.9829.0428.5628.8228.37-0.35%16,184,631