Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
24.79
+0.30 (1.22%)
At close: Jul 25, 2025, 4:00 PM
24.82
+0.03 (0.12%)
After-hours: Jul 25, 2025, 7:59 PM EDT
Pfizer Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 24.97 | 24.97 | 24.62 | 24.79 | 24.79 | -2.21% | 35,495,990 |
Jul 24, 2025 | 25.39 | 25.54 | 25.26 | 25.35 | 24.92 | -0.04% | 25,672,379 |
Jul 23, 2025 | 25.38 | 25.53 | 25.25 | 25.36 | 24.93 | 0.88% | 42,073,286 |
Jul 22, 2025 | 24.37 | 25.14 | 24.34 | 25.14 | 24.71 | 3.63% | 48,091,579 |
Jul 21, 2025 | 24.59 | 24.65 | 24.26 | 24.26 | 23.85 | -0.86% | 33,663,379 |
Jul 18, 2025 | 24.71 | 24.78 | 24.39 | 24.47 | 24.05 | -0.45% | 36,309,403 |
Jul 17, 2025 | 24.49 | 24.78 | 24.45 | 24.58 | 24.16 | -0.12% | 47,393,884 |
Jul 16, 2025 | 24.68 | 24.96 | 24.53 | 24.61 | 24.19 | - | 44,218,214 |
Jul 15, 2025 | 25.34 | 25.44 | 24.53 | 24.61 | 24.19 | -2.92% | 54,457,964 |
Jul 14, 2025 | 25.58 | 25.63 | 25.34 | 25.35 | 24.92 | -1.17% | 25,918,049 |
Jul 11, 2025 | 25.65 | 25.72 | 25.42 | 25.65 | 25.21 | -0.50% | 34,864,397 |
Jul 10, 2025 | 25.58 | 26.05 | 25.54 | 25.78 | 25.34 | 0.86% | 39,499,242 |
Jul 9, 2025 | 25.69 | 25.84 | 25.34 | 25.56 | 25.12 | -0.23% | 38,362,230 |
Jul 8, 2025 | 25.24 | 25.96 | 25.21 | 25.62 | 25.18 | 1.51% | 51,275,809 |
Jul 7, 2025 | 25.36 | 25.53 | 25.14 | 25.24 | 24.81 | -0.55% | 34,905,924 |
Jul 3, 2025 | 25.35 | 25.52 | 25.22 | 25.38 | 24.95 | 0.24% | 27,104,580 |
Jul 2, 2025 | 25.13 | 25.36 | 25.03 | 25.32 | 24.89 | 1.12% | 36,772,093 |
Jul 1, 2025 | 24.28 | 25.35 | 24.26 | 25.04 | 24.61 | 3.30% | 59,259,857 |
Jun 30, 2025 | 24.21 | 24.38 | 24.12 | 24.24 | 23.83 | 0.21% | 44,730,910 |
Jun 27, 2025 | 24.35 | 24.42 | 24.08 | 24.19 | 23.78 | -0.21% | 39,528,753 |
Jun 26, 2025 | 24.32 | 24.43 | 24.16 | 24.24 | 23.83 | -0.08% | 31,835,340 |
Jun 25, 2025 | 24.21 | 24.37 | 24.07 | 24.26 | 23.85 | -0.21% | 25,603,316 |
Jun 24, 2025 | 24.14 | 24.40 | 24.11 | 24.31 | 23.90 | 1.17% | 34,404,159 |
Jun 23, 2025 | 23.87 | 24.09 | 23.77 | 24.03 | 23.62 | 0.25% | 31,959,082 |
Jun 20, 2025 | 24.00 | 24.09 | 23.77 | 23.97 | 23.56 | 0.38% | 63,098,137 |
Jun 18, 2025 | 23.96 | 24.08 | 23.77 | 23.88 | 23.47 | -0.50% | 37,076,206 |
Jun 17, 2025 | 24.27 | 24.32 | 23.91 | 24.00 | 23.59 | -1.64% | 40,408,779 |
Jun 16, 2025 | 24.50 | 24.59 | 24.28 | 24.40 | 23.98 | -0.57% | 35,102,135 |
Jun 13, 2025 | 24.79 | 24.95 | 24.46 | 24.54 | 24.12 | -1.21% | 46,368,359 |
Jun 12, 2025 | 24.53 | 24.88 | 24.53 | 24.84 | 24.42 | 1.47% | 42,465,423 |
Jun 11, 2025 | 24.33 | 24.69 | 24.32 | 24.48 | 24.06 | 0.74% | 38,558,667 |
Jun 10, 2025 | 23.97 | 24.42 | 23.96 | 24.30 | 23.89 | 1.38% | 40,439,206 |
Jun 9, 2025 | 23.44 | 24.14 | 23.42 | 23.97 | 23.56 | 2.66% | 42,542,644 |
Jun 6, 2025 | 23.27 | 23.58 | 23.25 | 23.35 | 22.95 | 0.99% | 30,426,242 |
Jun 5, 2025 | 23.44 | 23.44 | 23.08 | 23.12 | 22.73 | -1.15% | 33,199,874 |
Jun 4, 2025 | 23.41 | 23.54 | 23.35 | 23.39 | 22.99 | 0.17% | 24,500,119 |
Jun 3, 2025 | 23.38 | 23.54 | 23.06 | 23.35 | 22.95 | -0.47% | 37,887,102 |
Jun 2, 2025 | 23.54 | 23.56 | 23.22 | 23.46 | 23.06 | -0.13% | 30,443,927 |
May 30, 2025 | 23.48 | 23.62 | 23.16 | 23.49 | 23.09 | 0.17% | 56,618,550 |
May 29, 2025 | 23.33 | 23.45 | 23.16 | 23.45 | 23.05 | 1.16% | 26,210,104 |
May 28, 2025 | 23.61 | 23.64 | 23.11 | 23.18 | 22.79 | -1.82% | 36,737,175 |
May 27, 2025 | 23.55 | 23.66 | 23.37 | 23.61 | 23.21 | 1.24% | 36,155,382 |
May 23, 2025 | 22.95 | 23.39 | 22.88 | 23.32 | 22.92 | 1.22% | 35,405,386 |
May 22, 2025 | 23.04 | 23.16 | 22.81 | 23.04 | 22.65 | - | 38,602,836 |
May 21, 2025 | 23.47 | 23.48 | 23.04 | 23.04 | 22.65 | -2.04% | 42,984,721 |
May 20, 2025 | 23.17 | 23.70 | 23.16 | 23.52 | 23.12 | 2.26% | 57,047,501 |
May 19, 2025 | 22.74 | 23.03 | 22.64 | 23.00 | 22.61 | 0.74% | 31,513,688 |
May 16, 2025 | 22.65 | 22.85 | 22.45 | 22.83 | 22.44 | 1.02% | 37,786,787 |
May 15, 2025 | 22.20 | 22.60 | 22.09 | 22.60 | 22.22 | 2.63% | 51,800,092 |
May 14, 2025 | 22.86 | 22.90 | 21.97 | 22.02 | 21.65 | -3.72% | 59,393,961 |