Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	29.75	29.77	28.83	28.83	28.83	-2.11%	30,780,121
Nov 11, 2026	29.06	29.50	28.95	29.45	29.45	0.31%	26,027,922
Nov 10, 2026	29.15	29.38	28.95	29.36	29.36	0.44%	31,128,745
Nov 9, 2026	29.59	29.63	28.98	29.23	29.23	-0.54%	45,770,041
Nov 6, 2026	29.07	29.43	28.54	29.39	29.39	-0.20%	48,319,585
Nov 5, 2026	31.09	31.44	29.85	29.88	29.45	-2.96%	53,051,021
Nov 4, 2026	30.75	30.90	30.04	30.79	30.35	2.63%	49,921,028
Nov 3, 2026	30.68	31.06	29.89	30.00	29.57	-2.18%	53,059,339
Nov 2, 2026	30.45	31.04	30.20	30.67	30.23	0.49%	50,818,539
Oct 30, 2026	30.51	30.67	30.14	30.52	30.08	1.90%	45,485,398
Oct 29, 2026	29.99	30.18	29.61	29.95	29.52	1.70%	34,259,421
Oct 28, 2026	29.49	29.82	29.22	29.45	29.03	-1.17%	27,260,375
Oct 27, 2026	29.54	29.86	29.51	29.80	29.37	0.03%	25,592,917
Oct 26, 2026	30.00	30.31	29.72	29.79	29.36	-0.80%	25,656,348
Oct 23, 2026	30.28	30.32	29.81	30.03	29.60	-1.28%	29,484,130
Oct 22, 2026	30.05	30.44	29.88	30.42	29.98	1.91%	28,703,381
Oct 21, 2026	30.00	30.09	29.69	29.85	29.42	-0.86%	22,217,675
Oct 20, 2026	29.67	30.25	29.59	30.11	29.68	2.28%	34,442,161
Oct 19, 2026	29.31	29.69	29.25	29.44	29.02	-0.47%	20,816,617
Oct 16, 2026	29.72	29.74	29.42	29.58	29.15	0.48%	28,627,476
Oct 15, 2026	29.57	29.88	29.42	29.44	29.02	0.79%	32,890,959
Oct 14, 2026	28.60	29.49	28.55	29.21	28.79	2.96%	39,370,505
Oct 13, 2026	28.61	28.61	28.13	28.37	27.96	-0.11%	26,837,187
Oct 12, 2026	28.42	28.50	28.28	28.40	27.99	0.42%	18,555,612
Oct 9, 2026	27.61	28.29	27.59	28.28	27.87	1.65%	23,204,131
Oct 8, 2026	27.90	28.00	27.48	27.82	27.42	-0.64%	44,433,417
Oct 7, 2026	27.62	28.17	27.55	28.00	27.60	1.82%	31,230,398
Oct 6, 2026	27.48	27.71	27.20	27.50	27.10	0.33%	24,066,071
Oct 5, 2026	27.65	27.72	27.12	27.41	27.02	-1.40%	33,005,431
Oct 2, 2026	28.15	28.16	27.44	27.80	27.40	-1.14%	35,007,893
Oct 1, 2026	28.45	28.59	28.08	28.12	27.72	-1.40%	30,494,158
Sep 30, 2026	28.79	28.95	28.52	28.52	28.11	-0.70%	33,638,990
Sep 29, 2026	28.60	28.76	28.26	28.72	28.31	-	33,309,392
Sep 28, 2026	28.62	28.87	28.39	28.72	28.31	0.17%	24,950,464
Sep 25, 2026	28.45	28.69	28.17	28.67	28.26	0.92%	27,763,664
Sep 24, 2026	28.20	28.85	28.20	28.41	28.00	0.82%	34,774,742
Sep 23, 2026	27.96	28.23	27.84	28.18	27.77	0.90%	33,812,863
Sep 22, 2026	27.74	28.00	27.49	27.93	27.53	0.68%	26,669,292
Sep 21, 2026	27.65	27.92	27.53	27.74	27.34	0.29%	28,776,627
Sep 18, 2026	27.64	27.66	27.34	27.66	27.26	0.07%	75,593,387
Sep 17, 2026	27.62	27.81	27.55	27.64	27.24	0.66%	29,013,808
Sep 16, 2026	27.64	27.69	27.36	27.46	27.06	-0.33%	26,046,156
Sep 15, 2026	27.62	27.66	27.25	27.55	27.15	-0.61%	40,435,888
Sep 14, 2026	28.08	28.19	27.69	27.72	27.32	-	28,571,580
Sep 11, 2026	27.80	27.85	27.42	27.72	27.32	0.25%	25,557,178
Sep 10, 2026	27.69	27.75	27.40	27.65	27.25	-0.47%	28,813,565
Sep 9, 2026	27.76	27.98	27.57	27.78	27.38	-0.04%	29,135,329
Sep 8, 2026	28.02	28.15	27.72	27.79	27.39	-2.32%	31,772,942
Sep 4, 2026	28.58	28.69	28.38	28.45	28.04	-1.25%	23,791,956
Sep 3, 2026	29.09	29.21	28.44	28.81	28.40	-0.72%	26,724,290