Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	30.28	30.32	29.81	30.03	30.03	-1.28%	29,484,131
Oct 22, 2026	30.05	30.44	29.88	30.42	30.42	1.91%	27,518,591
Oct 21, 2026	30.00	30.09	29.69	29.85	29.85	-0.86%	22,139,744
Oct 20, 2026	29.67	30.25	29.59	30.11	30.11	2.28%	33,709,956
Oct 19, 2026	29.31	29.69	29.25	29.44	29.44	-0.47%	20,503,302
Oct 16, 2026	29.72	29.74	29.42	29.58	29.58	0.48%	28,476,651
Oct 15, 2026	29.57	29.88	29.42	29.44	29.44	0.79%	32,530,718
Oct 14, 2026	28.60	29.49	28.55	29.21	29.21	2.96%	39,149,129
Oct 13, 2026	28.61	28.61	28.13	28.37	28.37	-0.11%	25,973,456
Oct 12, 2026	28.42	28.50	28.28	28.40	28.40	0.42%	17,899,254
Oct 9, 2026	27.61	28.29	27.59	28.28	28.28	1.65%	22,501,419
Oct 8, 2026	27.90	28.00	27.48	27.82	27.82	-0.64%	44,006,049
Oct 7, 2026	27.62	28.17	27.55	28.00	28.00	1.82%	30,160,377
Oct 6, 2026	27.48	27.71	27.20	27.50	27.50	0.33%	23,640,895
Oct 5, 2026	27.65	27.72	27.12	27.41	27.41	-1.40%	32,334,550
Oct 2, 2026	28.15	28.16	27.44	27.80	27.80	-1.14%	34,777,186
Oct 1, 2026	28.45	28.59	28.08	28.12	28.12	-1.40%	29,515,759
Sep 30, 2026	28.79	28.95	28.52	28.52	28.52	-0.70%	32,085,135
Sep 29, 2026	28.60	28.76	28.26	28.72	28.72	-	32,549,510
Sep 28, 2026	28.62	28.87	28.39	28.72	28.72	0.17%	24,672,973
Sep 25, 2026	28.45	28.69	28.17	28.67	28.67	0.92%	26,761,335
Sep 24, 2026	28.20	28.85	28.20	28.41	28.41	0.82%	32,779,321
Sep 23, 2026	27.96	28.23	27.84	28.18	28.18	0.90%	32,183,618
Sep 22, 2026	27.74	28.00	27.49	27.93	27.93	0.68%	26,641,615
Sep 21, 2026	27.65	27.92	27.53	27.74	27.74	0.29%	27,922,091
Sep 18, 2026	27.64	27.66	27.34	27.66	27.66	0.07%	72,858,295
Sep 17, 2026	27.62	27.81	27.55	27.64	27.64	0.66%	28,426,988
Sep 16, 2026	27.64	27.69	27.36	27.46	27.46	-0.33%	26,012,430
Sep 15, 2026	27.62	27.66	27.25	27.55	27.55	-0.61%	38,239,506
Sep 14, 2026	28.08	28.19	27.69	27.72	27.72	-	27,335,579
Sep 11, 2026	27.80	27.85	27.42	27.72	27.72	0.25%	25,129,364
Sep 10, 2026	27.69	27.75	27.40	27.65	27.65	-0.47%	27,594,118
Sep 9, 2026	27.76	27.98	27.57	27.78	27.78	-0.04%	28,598,530
Sep 8, 2026	28.02	28.15	27.72	27.79	27.79	-2.32%	31,633,958
Sep 4, 2026	28.58	28.69	28.38	28.45	28.45	-1.25%	23,393,329
Sep 3, 2026	29.09	29.21	28.44	28.81	28.81	-0.72%	25,193,846
Sep 2, 2026	28.79	29.09	28.71	29.02	29.02	1.65%	39,022,174
Sep 1, 2026	28.82	29.09	28.47	28.55	28.55	0.32%	40,524,211
Aug 31, 2026	27.85	28.70	27.64	28.46	28.46	1.79%	44,148,266
Aug 28, 2026	28.00	28.02	27.77	27.96	27.96	-0.21%	27,139,963
Aug 27, 2026	27.97	28.18	27.83	28.02	28.02	-0.99%	29,924,264
Aug 26, 2026	28.44	28.50	28.15	28.30	28.30	-0.95%	34,588,903
Aug 25, 2026	27.92	28.58	27.84	28.57	28.57	2.15%	30,899,978
Aug 24, 2026	28.10	28.16	27.81	27.97	27.97	-0.36%	22,068,237
Aug 21, 2026	27.77	28.43	27.66	28.07	28.07	1.01%	37,041,156
Aug 20, 2026	28.00	28.16	27.65	27.79	27.79	-1.59%	29,155,776
Aug 19, 2026	27.60	28.44	27.58	28.24	28.24	3.63%	59,316,164
Aug 18, 2026	27.15	27.40	27.10	27.25	27.25	1.41%	34,503,635
Aug 17, 2026	26.76	27.02	26.55	26.87	26.87	0.30%	29,187,455
Aug 14, 2026	26.66	26.92	26.42	26.79	26.79	-0.04%	23,124,601