Skip to main content
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
23.37
-0.09 (-0.38%)
Jun 3, 2025, 12:58 PM - Market open

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202523.3823.5423.0623.38--0.34%18,498,654
Jun 2, 202523.5423.5623.2223.4623.46-0.13%30,443,927
May 30, 202523.4823.6223.1623.4923.490.17%56,618,550
May 29, 202523.3323.4523.1623.4523.451.16%26,210,104
May 28, 202523.6123.6423.1123.1823.18-1.82%36,737,175
May 27, 202523.5523.6623.3723.6123.611.24%36,155,382
May 23, 202522.9523.3922.8823.3223.321.22%35,405,386
May 22, 202523.0423.1622.8123.0423.04-38,602,836
May 21, 202523.4723.4823.0423.0423.04-2.04%42,984,721
May 20, 202523.1723.7023.1623.5223.522.26%57,047,501
May 19, 202522.7423.0322.6423.0023.000.74%31,513,688
May 16, 202522.6522.8522.4522.8322.831.02%37,786,787
May 15, 202522.2022.6022.0922.6022.602.63%51,800,092
May 14, 202522.8622.9021.9722.0222.02-3.72%59,393,961
May 13, 202522.9022.9822.4922.8722.87-0.95%41,193,234
May 12, 202522.2323.1522.1823.0923.093.64%77,480,932
May 9, 202522.5122.6022.2622.2822.28-3.00%39,059,757
May 8, 202522.8223.0922.5122.9722.540.79%55,669,822
May 7, 202522.9923.0922.7222.7922.36-0.39%48,369,889
May 6, 202523.8323.8922.8522.8822.45-4.15%60,872,639
May 5, 202524.2024.2523.8523.8723.42-1.36%40,811,811
May 2, 202524.2824.3023.9724.2023.741.13%41,685,764
May 1, 202524.3024.3323.8023.9323.48-1.97%46,891,740
Apr 30, 202524.2024.4423.9824.4123.952.61%53,941,720
Apr 29, 202522.8324.1222.4623.7923.343.21%98,540,187
Apr 28, 202523.0323.2922.9023.0522.610.57%55,888,877
Apr 25, 202522.7723.1122.4822.9222.490.61%35,847,676
Apr 24, 202522.4022.8622.2322.7822.351.74%35,009,622
Apr 23, 202522.7823.0622.2422.3921.97-0.62%50,781,008
Apr 22, 202522.1822.5522.1522.5322.102.22%36,052,602
Apr 21, 202522.1322.1721.8722.0421.62-0.45%32,021,006
Apr 17, 202522.1522.5522.1022.1421.720.45%54,073,683
Apr 16, 202522.4922.6821.9522.0421.62-1.78%37,641,162
Apr 15, 202522.1722.9322.1322.4422.021.45%51,814,669
Apr 14, 202522.0822.2321.8722.1221.700.96%61,900,899
Apr 11, 202521.5922.0021.2921.9121.501.48%55,078,087
Apr 10, 202522.2622.2721.0921.5921.18-4.00%72,960,683
Apr 9, 202521.1122.5420.9222.4922.062.98%95,954,376
Apr 8, 202522.9022.9921.4421.8421.43-3.49%72,406,019
Apr 7, 202522.1423.1621.7522.6322.20-1.48%86,106,057
Apr 4, 202523.9424.1022.9522.9722.54-5.43%80,002,585
Apr 3, 202524.7424.8724.2824.2923.83-1.66%53,501,839
Apr 2, 202524.5024.7424.3124.7024.230.65%41,964,965
Apr 1, 202525.2925.3524.5224.5424.08-3.16%54,444,200
Mar 31, 202524.8025.4324.6125.3424.860.52%53,498,113
Mar 28, 202525.0325.2224.8125.2124.730.80%32,352,546
Mar 27, 202525.2025.2324.8325.0124.54-0.79%51,302,022
Mar 26, 202525.5225.6525.1325.2124.73-1.33%49,578,894
Mar 25, 202526.1626.2025.5125.5525.07-2.26%47,607,587
Mar 24, 202526.1026.2225.8926.1425.65-0.53%37,944,360