Skip to main content
logo
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
25.47
-0.08 (-0.31%)
Jun 3, 2026, 11:59 AM EDT - Market open

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202625.4325.6225.2925.40--0.59%8,786,350
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
Apr 10, 202627.3227.3626.7726.9226.48-1.10%27,882,376
Apr 9, 202627.2127.5027.1827.2226.78-0.91%27,047,559
Apr 8, 202627.2527.4926.9727.4727.021.37%33,789,069
Apr 7, 202627.6627.6826.7827.1026.66-2.62%46,620,512
Apr 6, 202628.1928.2327.8127.8327.38-1.73%25,169,255
Apr 2, 202628.5028.7528.2228.3227.86-0.81%30,920,609
Apr 1, 202628.2728.6428.0428.5528.091.67%44,208,492
Mar 31, 202627.9928.3127.7928.0827.621.12%44,841,498
Mar 30, 202627.4227.8227.1527.7727.322.70%46,696,029
Mar 27, 202627.7327.7727.0227.0426.60-1.92%29,124,601
Mar 26, 202627.2527.8127.2427.5727.121.06%28,834,961
Mar 25, 202627.1827.5327.0427.2826.841.19%37,603,861
Mar 24, 202626.6027.1326.4426.9626.520.71%35,605,271