Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	26.76	26.83	26.38	26.67	26.67	-0.49%	38,282,256
Apr 22, 2026	27.35	27.39	26.74	26.80	26.80	-1.87%	34,663,156
Apr 21, 2026	27.52	27.62	27.20	27.31	27.31	-0.76%	29,728,958
Apr 20, 2026	27.59	27.85	27.51	27.52	27.52	-0.15%	24,398,008
Apr 17, 2026	27.33	27.67	27.12	27.56	27.56	1.25%	29,939,933
Apr 16, 2026	27.21	27.48	27.15	27.22	27.22	0.11%	21,775,621
Apr 15, 2026	27.18	27.36	26.97	27.19	27.19	0.30%	28,752,251
Apr 14, 2026	27.20	27.31	27.08	27.11	27.11	-0.84%	23,795,015
Apr 13, 2026	26.83	27.57	26.68	27.34	27.34	1.56%	43,994,850
Apr 10, 2026	27.32	27.36	26.77	26.92	26.92	-1.10%	27,779,338
Apr 9, 2026	27.21	27.50	27.18	27.22	27.22	-0.91%	26,090,460
Apr 8, 2026	27.25	27.49	26.97	27.47	27.47	1.37%	32,851,982
Apr 7, 2026	27.66	27.68	26.78	27.10	27.10	-2.62%	45,720,774
Apr 6, 2026	28.19	28.23	27.81	27.83	27.83	-1.73%	25,053,894
Apr 2, 2026	28.50	28.75	28.22	28.32	28.32	-0.81%	28,955,128
Apr 1, 2026	28.27	28.64	28.04	28.55	28.55	1.67%	41,925,332
Mar 31, 2026	27.99	28.31	27.79	28.08	28.08	1.12%	43,241,399
Mar 30, 2026	27.42	27.82	27.15	27.77	27.77	2.70%	45,797,642
Mar 27, 2026	27.73	27.77	27.02	27.04	27.04	-1.92%	28,984,956
Mar 26, 2026	27.25	27.81	27.24	27.57	27.57	1.06%	28,751,600
Mar 25, 2026	27.18	27.53	27.04	27.28	27.28	1.19%	33,911,127
Mar 24, 2026	26.60	27.13	26.44	26.96	26.96	0.71%	34,547,469
Mar 23, 2026	27.03	27.19	26.63	26.77	26.77	-0.74%	38,918,261
Mar 20, 2026	27.41	27.55	26.80	26.97	26.97	-1.61%	62,006,089
Mar 19, 2026	27.29	27.73	27.25	27.41	27.41	0.33%	46,840,970
Mar 18, 2026	27.14	27.38	26.84	27.32	27.32	-0.47%	46,366,805
Mar 17, 2026	26.82	27.76	26.82	27.45	27.45	3.16%	59,433,382
Mar 16, 2026	26.70	26.89	26.52	26.61	26.61	0.11%	27,544,688
Mar 13, 2026	27.02	27.28	26.58	26.58	26.58	-1.04%	34,208,172
Mar 12, 2026	27.11	27.12	26.63	26.86	26.86	-1.61%	38,456,233
Mar 11, 2026	27.20	27.41	27.00	27.30	27.30	0.52%	40,296,620
Mar 10, 2026	26.82	27.29	26.52	27.16	27.16	1.31%	42,649,807
Mar 9, 2026	26.91	27.11	26.36	26.81	26.81	-0.89%	42,558,472
Mar 6, 2026	26.54	27.13	26.23	27.05	27.05	1.65%	52,620,330
Mar 5, 2026	26.39	26.71	26.20	26.61	26.61	-0.04%	38,586,004
Mar 4, 2026	26.77	26.78	26.35	26.62	26.62	0.15%	30,790,108
Mar 3, 2026	26.72	26.95	26.35	26.58	26.58	-2.49%	41,271,231
Mar 2, 2026	27.57	27.61	27.17	27.26	27.26	-1.41%	40,226,256
Feb 27, 2026	27.16	27.67	27.09	27.65	27.65	2.03%	41,496,985
Feb 26, 2026	27.26	27.27	26.87	27.10	27.10	0.04%	29,594,514
Feb 25, 2026	27.06	27.29	26.73	27.09	27.09	-0.18%	32,547,289
Feb 24, 2026	27.14	27.42	27.08	27.14	27.14	0.30%	34,559,903
Feb 23, 2026	26.56	27.11	26.50	27.06	27.06	1.54%	33,992,288
Feb 20, 2026	26.71	26.78	26.36	26.65	26.65	-0.78%	44,696,443
Feb 19, 2026	27.37	27.40	26.58	26.86	26.86	-1.86%	39,146,762
Feb 18, 2026	27.44	27.48	27.21	27.37	27.37	-	24,620,854
Feb 17, 2026	27.84	27.87	27.20	27.37	27.37	-0.76%	32,063,487
Feb 13, 2026	27.60	27.94	27.55	27.58	27.58	0.40%	36,849,206
Feb 12, 2026	27.65	27.89	27.41	27.47	27.47	-0.94%	55,367,509
Feb 11, 2026	27.55	27.94	27.31	27.73	27.73	0.43%	40,783,353