Skip to main content
logo
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
24.72
-0.36 (-1.44%)
At close: Jun 23, 2026, 4:00 PM EDT
24.76
+0.04 (0.16%)
After-hours: Jun 23, 2026, 6:48 PM EDT

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202624.9925.2424.6924.7224.72-1.44%81,844,725
Jun 22, 202625.2225.3124.9625.0825.08-0.52%39,939,924
Jun 18, 202625.5825.6624.9425.2125.21-2.74%117,827,210
Jun 17, 202626.0326.2825.8725.9225.92-0.46%31,043,503
Jun 16, 202626.0526.1325.7026.0426.040.15%32,756,554
Jun 15, 202626.2526.4225.9826.0026.00-0.80%34,034,712
Jun 12, 202626.2926.4926.1126.2126.210.15%38,604,669
Jun 11, 202625.7926.4825.7926.1726.172.23%45,170,928
Jun 10, 202625.8025.8525.5825.6025.60-0.39%30,051,398
Jun 9, 202625.7325.8825.4725.7025.700.31%34,615,958
Jun 8, 202625.9726.2225.6025.6225.62-1.61%39,875,866
Jun 5, 202625.8526.2125.7926.0426.041.36%31,677,294
Jun 4, 202625.6726.0125.6125.6925.691.38%29,035,743
Jun 3, 202625.4325.6225.2925.3425.34-0.82%30,480,504
Jun 2, 202625.6025.7025.2725.5525.55-0.31%30,097,758
Jun 1, 202625.9025.9125.4825.6325.63-2.10%34,944,282
May 29, 202626.1926.2425.9326.1826.180.15%44,585,110
May 28, 202626.1726.2826.0126.1426.14-0.27%25,327,134
May 27, 202625.8526.5425.8526.2126.211.39%38,505,885
May 26, 202625.8725.9025.6625.8525.85-0.19%28,967,248
May 22, 202626.0026.1525.7625.9025.90-0.19%22,026,854
May 21, 202625.7725.9625.5725.9525.950.62%20,121,114
May 20, 202625.7626.0325.6725.7925.790.51%35,447,097
May 19, 202625.3025.9625.2425.6625.661.30%40,889,449
May 18, 202625.3225.3925.1925.3325.33-33,580,664
May 15, 202625.7525.8325.2425.3325.33-1.63%37,110,083
May 14, 202626.0726.1025.7225.7525.75-0.81%24,102,664
May 13, 202625.8026.0925.6425.9625.960.35%39,419,955
May 12, 202625.8226.0925.7425.8725.870.23%26,819,525
May 11, 202625.7926.1825.6825.8125.810.51%43,557,962
May 8, 202626.1626.2025.6025.6825.68-1.42%38,903,356
May 7, 202626.5126.7226.1626.4826.05-0.19%48,345,971
May 6, 202626.5626.6826.2126.5326.100.30%40,357,069
May 5, 202626.5926.7526.0126.4526.020.57%57,656,105
May 4, 202626.2426.5126.1526.3025.87-0.11%34,583,353
May 1, 202626.6026.6126.2926.3325.90-1.39%29,318,723
Apr 30, 202626.3926.9126.2826.7026.271.68%39,082,928
Apr 29, 202626.3626.5526.2026.2625.83-0.83%29,969,699
Apr 28, 202627.5327.5826.3226.4826.05-1.16%58,079,040
Apr 27, 202627.0627.3526.7926.7926.35-0.78%34,764,213
Apr 24, 202626.6927.3026.5827.0026.561.24%42,500,211
Apr 23, 202626.7626.8326.3826.6726.24-0.49%38,718,407
Apr 22, 202627.3527.3926.7426.8026.36-1.87%35,246,788
Apr 21, 202627.5227.6227.2027.3126.87-0.76%29,833,009
Apr 20, 202627.5927.8527.5127.5227.07-0.15%25,023,004
Apr 17, 202627.3327.6727.1227.5627.111.25%30,080,405
Apr 16, 202627.2127.4827.1527.2226.780.11%21,905,297
Apr 15, 202627.1827.3626.9727.1926.750.30%29,648,942
Apr 14, 202627.2027.3127.0827.1126.67-0.84%24,558,929
Apr 13, 202626.8327.5726.6827.3426.901.56%44,156,223