Skip to main content
logo
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
28.07
+0.28 (1.01%)
At close: Aug 21, 2026, 4:00 PM EDT
28.08
+0.01 (0.04%)
After-hours: Aug 21, 2026, 7:59 PM EDT

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202627.7728.4327.6628.0728.071.01%37,041,156
Aug 20, 202628.0028.1627.6527.7927.79-1.59%29,155,776
Aug 19, 202627.6028.4427.5828.2428.243.63%59,316,164
Aug 18, 202627.1527.4027.1027.2527.251.41%34,503,635
Aug 17, 202626.7627.0226.5526.8726.870.30%29,187,455
Aug 14, 202626.6626.9226.4226.7926.79-0.04%23,124,601
Aug 13, 202626.4926.9526.4126.8026.801.86%34,850,121
Aug 12, 202626.3926.4426.1826.3126.31-1.16%31,673,682
Aug 11, 202626.9427.2026.4726.6226.62-1.59%36,253,840
Aug 10, 202626.5927.1926.5227.0527.051.08%47,410,166
Aug 7, 202626.2226.7626.0526.7626.762.14%41,863,395
Aug 6, 202626.0126.2025.8126.2026.201.51%49,873,271
Aug 5, 202625.5025.8125.3025.8125.811.57%46,818,558
Aug 4, 202625.0425.6424.7025.4125.411.52%59,947,662
Aug 3, 202625.1525.3924.8725.0325.030.08%40,312,620
Jul 31, 202624.8225.1824.6725.0125.010.40%43,513,061
Jul 30, 202624.8424.9824.5524.9124.91-0.95%42,444,280
Jul 29, 202625.3525.3725.0625.1525.15-0.40%29,571,481
Jul 28, 202624.9725.5024.9425.2525.252.35%49,235,700
Jul 27, 202624.5724.8824.4424.6724.670.53%37,870,103
Jul 24, 202624.6224.7524.5124.5424.54-0.16%28,486,522
Jul 23, 202624.8925.1024.7525.0124.580.77%30,330,030
Jul 22, 202625.1825.1924.7824.8224.39-0.48%32,988,263
Jul 21, 202624.7625.0124.6524.9424.510.77%27,328,847
Jul 20, 202625.0925.1624.7224.7524.32-1.20%38,685,891
Jul 17, 202625.4025.6524.9725.0524.62-0.36%45,629,587
Jul 16, 202624.9425.3724.8625.1424.711.29%49,989,988
Jul 15, 202624.3424.8224.3124.8224.392.35%44,162,477
Jul 14, 202624.3724.4324.1424.2523.83-0.94%40,863,319
Jul 13, 202624.2824.7224.2324.4824.061.28%42,953,402
Jul 10, 202624.3524.4124.1024.1723.75-0.33%27,523,178
Jul 9, 202624.1124.3024.0124.2523.830.83%29,190,482
Jul 8, 202624.0524.3723.8924.0523.64-0.08%38,181,252
Jul 7, 202624.0524.3523.9324.0723.661.48%44,101,385
Jul 6, 202624.1624.2023.6223.7223.31-2.47%58,576,093
Jul 2, 202624.1524.5724.1324.3223.901.84%53,138,979
Jul 1, 202624.1524.2423.7423.8823.47-0.83%49,385,240
Jun 30, 202624.4324.4623.7824.0823.67-1.19%60,046,006
Jun 29, 202624.2924.5024.1024.3723.950.33%47,527,951
Jun 26, 202623.7424.3523.7424.2923.872.62%59,958,944
Jun 25, 202624.1924.3423.6223.6723.26-1.54%57,957,602
Jun 24, 202624.8025.1123.9324.0423.63-2.75%76,962,612
Jun 23, 202624.9925.2424.6924.7224.29-1.44%82,009,210
Jun 22, 202625.2225.3124.9625.0824.65-0.52%41,119,106
Jun 18, 202625.5825.6624.9425.2124.78-2.74%119,614,339
Jun 17, 202626.0326.2825.8725.9225.47-0.46%31,117,475
Jun 16, 202626.0526.1325.7026.0425.590.15%32,829,572
Jun 15, 202626.2526.4225.9826.0025.55-0.80%34,194,148
Jun 12, 202626.2926.4926.1126.2125.760.15%38,772,994
Jun 11, 202625.7926.4825.7926.1725.722.23%45,268,705