Skip to main content
logo
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
28.55
+0.47 (1.67%)
Apr 1, 2026, 4:00 PM EDT - Market closed

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202628.2728.6428.0428.5528.551.67%41,925,332
Mar 31, 202627.9928.3127.7928.0828.081.12%43,241,399
Mar 30, 202627.4227.8227.1527.7727.772.70%45,797,642
Mar 27, 202627.7327.7727.0227.0427.04-1.92%28,984,956
Mar 26, 202627.2527.8127.2427.5727.571.06%28,751,600
Mar 25, 202627.1827.5327.0427.2827.281.19%33,911,127
Mar 24, 202626.6027.1326.4426.9626.960.71%34,547,469
Mar 23, 202627.0327.1926.6326.7726.77-0.74%38,918,261
Mar 20, 202627.4127.5526.8026.9726.97-1.61%62,006,089
Mar 19, 202627.2927.7327.2527.4127.410.33%46,840,970
Mar 18, 202627.1427.3826.8427.3227.32-0.47%46,366,805
Mar 17, 202626.8227.7626.8227.4527.453.16%59,433,382
Mar 16, 202626.7026.8926.5226.6126.610.11%27,544,688
Mar 13, 202627.0227.2826.5826.5826.58-1.04%34,208,172
Mar 12, 202627.1127.1226.6326.8626.86-1.61%38,456,233
Mar 11, 202627.2027.4127.0027.3027.300.52%40,296,620
Mar 10, 202626.8227.2926.5227.1627.161.31%42,649,807
Mar 9, 202626.9127.1126.3626.8126.81-0.89%42,558,472
Mar 6, 202626.5427.1326.2327.0527.051.65%52,620,330
Mar 5, 202626.3926.7126.2026.6126.61-0.04%38,586,004
Mar 4, 202626.7726.7826.3526.6226.620.15%30,790,108
Mar 3, 202626.7226.9526.3526.5826.58-2.49%41,271,231
Mar 2, 202627.5727.6127.1727.2627.26-1.41%40,226,256
Feb 27, 202627.1627.6727.0927.6527.652.03%41,496,985
Feb 26, 202627.2627.2726.8727.1027.100.04%29,594,514
Feb 25, 202627.0627.2926.7327.0927.09-0.18%32,547,289
Feb 24, 202627.1427.4227.0827.1427.140.30%34,559,903
Feb 23, 202626.5627.1126.5027.0627.061.54%33,992,288
Feb 20, 202626.7126.7826.3626.6526.65-0.78%44,696,443
Feb 19, 202627.3727.4026.5826.8626.86-1.86%39,146,762
Feb 18, 202627.4427.4827.2127.3727.37-24,620,854
Feb 17, 202627.8427.8727.2027.3727.37-0.76%32,063,487
Feb 13, 202627.6027.9427.5527.5827.580.40%36,849,206
Feb 12, 202627.6527.8927.4127.4727.47-0.94%55,367,509
Feb 11, 202627.5527.9427.3127.7327.730.43%40,783,353
Feb 10, 202627.1827.7327.0927.6127.612.07%43,623,161
Feb 9, 202627.1827.3726.7927.0527.05-0.62%46,295,618
Feb 6, 202626.6727.3726.5227.2227.222.76%50,155,308
Feb 5, 202626.7627.1926.4626.4926.49-1.08%71,722,454
Feb 4, 202625.8826.9825.8626.7826.783.92%82,018,189
Feb 3, 202625.3626.1125.2625.7725.77-3.34%91,340,058
Feb 2, 202626.4226.6926.3526.6626.660.83%50,605,192
Jan 30, 202626.1326.4725.9026.4426.441.30%47,193,532
Jan 29, 202625.9026.2325.8826.1026.100.93%44,222,154
Jan 28, 202626.2726.3925.7625.8625.86-2.42%44,246,491
Jan 27, 202625.9426.8325.9026.5026.502.40%74,185,805
Jan 26, 202625.6325.9225.6025.8825.880.90%41,188,134
Jan 23, 202625.5825.6925.5125.6525.65-1.72%45,256,089
Jan 22, 202625.9026.3125.7526.1025.670.81%47,948,906
Jan 21, 202625.4725.9225.3825.8925.461.45%47,264,124