Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	26.49	26.95	26.41	26.80	26.80	1.86%	34,850,121
Aug 12, 2026	26.39	26.44	26.18	26.31	26.31	-1.16%	31,673,682
Aug 11, 2026	26.94	27.20	26.47	26.62	26.62	-1.59%	36,253,840
Aug 10, 2026	26.59	27.19	26.52	27.05	27.05	1.08%	47,410,166
Aug 7, 2026	26.22	26.76	26.05	26.76	26.76	2.14%	41,863,395
Aug 6, 2026	26.01	26.20	25.81	26.20	26.20	1.51%	49,873,271
Aug 5, 2026	25.50	25.81	25.30	25.81	25.81	1.57%	46,818,558
Aug 4, 2026	25.04	25.64	24.70	25.41	25.41	1.52%	59,947,662
Aug 3, 2026	25.15	25.39	24.87	25.03	25.03	0.08%	40,312,620
Jul 31, 2026	24.82	25.18	24.67	25.01	25.01	0.40%	43,513,061
Jul 30, 2026	24.84	24.98	24.55	24.91	24.91	-0.95%	42,444,280
Jul 29, 2026	25.35	25.37	25.06	25.15	25.15	-0.40%	29,571,481
Jul 28, 2026	24.97	25.50	24.94	25.25	25.25	2.35%	49,235,700
Jul 27, 2026	24.57	24.88	24.44	24.67	24.67	0.53%	37,870,103
Jul 24, 2026	24.62	24.75	24.51	24.54	24.54	-0.16%	28,486,522
Jul 23, 2026	24.89	25.10	24.75	25.01	24.58	0.77%	30,330,030
Jul 22, 2026	25.18	25.19	24.78	24.82	24.39	-0.48%	32,988,263
Jul 21, 2026	24.76	25.01	24.65	24.94	24.51	0.77%	27,328,847
Jul 20, 2026	25.09	25.16	24.72	24.75	24.32	-1.20%	38,685,891
Jul 17, 2026	25.40	25.65	24.97	25.05	24.62	-0.36%	45,629,587
Jul 16, 2026	24.94	25.37	24.86	25.14	24.71	1.29%	49,989,988
Jul 15, 2026	24.34	24.82	24.31	24.82	24.39	2.35%	44,162,477
Jul 14, 2026	24.37	24.43	24.14	24.25	23.83	-0.94%	40,863,319
Jul 13, 2026	24.28	24.72	24.23	24.48	24.06	1.28%	42,953,402
Jul 10, 2026	24.35	24.41	24.10	24.17	23.75	-0.33%	27,523,178
Jul 9, 2026	24.11	24.30	24.01	24.25	23.83	0.83%	29,190,482
Jul 8, 2026	24.05	24.37	23.89	24.05	23.64	-0.08%	38,181,252
Jul 7, 2026	24.05	24.35	23.93	24.07	23.66	1.48%	44,101,385
Jul 6, 2026	24.16	24.20	23.62	23.72	23.31	-2.47%	58,576,093
Jul 2, 2026	24.15	24.57	24.13	24.32	23.90	1.84%	53,138,979