Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.24	35.50	34.77	35.30	35.30	0.94%	1,109
Mar 5, 2026	35.04	35.08	34.50	34.97	34.97	0.81%	5,544
Mar 4, 2026	35.34	35.34	34.40	34.69	34.69	-0.89%	3,199
Mar 3, 2026	34.81	35.55	34.81	35.00	35.00	-0.68%	7,710
Mar 2, 2026	35.72	35.90	35.16	35.24	35.24	-0.37%	10,686
Feb 27, 2026	35.13	35.44	34.88	35.37	35.37	1.67%	4,664
Feb 26, 2026	35.01	35.01	34.65	34.79	34.79	0.35%	5,551
Feb 25, 2026	35.28	35.28	34.49	34.67	34.67	-0.74%	5,852
Feb 24, 2026	34.82	35.45	34.82	34.93	34.93	0.32%	5,664
Feb 23, 2026	34.23	34.96	34.22	34.82	34.82	1.31%	8,519
Feb 20, 2026	35.20	35.20	34.17	34.37	34.37	-1.49%	12,526
Feb 19, 2026	36.08	36.08	34.75	34.89	34.89	-2.41%	8,572
Feb 18, 2026	35.50	36.01	35.41	35.75	35.75	-0.72%	1,928
Feb 13, 2026	36.20	36.50	35.74	36.01	36.01	0.47%	4,445
Feb 12, 2026	36.25	36.25	35.51	35.84	35.84	-0.17%	4,572
Feb 11, 2026	36.00	36.19	35.44	35.90	35.90	0.08%	8,455
Feb 10, 2026	34.60	35.99	34.60	35.87	35.87	1.82%	8,179
Feb 9, 2026	35.48	35.55	34.80	35.23	35.23	0.31%	1,729
Feb 6, 2026	34.60	35.65	34.49	35.12	35.12	0.86%	10,967
Feb 5, 2026	35.00	35.65	34.80	34.82	34.82	-1.00%	5,251
Feb 4, 2026	34.00	35.39	33.70	35.17	35.17	4.46%	23,144
Feb 3, 2026	34.10	34.10	32.89	33.67	33.67	-3.25%	35,259
Feb 2, 2026	34.99	35.01	34.63	34.80	34.80	0.37%	7,331
Jan 30, 2026	34.14	34.80	33.95	34.67	34.67	2.57%	30,940
Jan 29, 2026	33.70	34.19	33.60	33.80	33.80	0.81%	12,505
Jan 28, 2026	34.19	34.19	33.53	33.53	33.53	-2.07%	23,680
Jan 27, 2026	34.33	34.90	33.89	34.24	34.24	0.53%	26,972
Jan 26, 2026	34.35	34.35	33.80	34.06	34.06	0.77%	6,488
Jan 23, 2026	33.75	34.19	33.75	33.80	33.80	-1.57%	33,245
Jan 22, 2026	34.70	34.70	33.59	34.34	34.34	-0.17%	5,534
Jan 21, 2026	34.58	34.58	33.88	34.40	34.01	0.47%	4,320
Jan 20, 2026	34.50	34.51	33.80	34.24	33.85	-0.72%	6,944
Jan 19, 2026	34.61	34.72	34.01	34.49	34.09	0.32%	737
Jan 16, 2026	34.56	34.85	34.36	34.38	33.99	-0.46%	8,117
Jan 15, 2026	34.70	34.76	34.15	34.54	34.14	0.23%	7,271
Jan 14, 2026	33.50	34.65	33.37	34.46	34.07	2.50%	14,566
Jan 13, 2026	34.31	34.31	33.62	33.62	33.23	-1.06%	9,157
Jan 12, 2026	34.30	34.65	33.80	33.98	33.59	-0.35%	42,134
Jan 9, 2026	34.04	34.25	33.85	34.10	33.71	0.18%	8,395
Jan 8, 2026	33.91	34.43	33.86	34.04	33.65	0.32%	11,346
Jan 7, 2026	34.47	34.77	33.89	33.93	33.54	-0.59%	3,680
Jan 6, 2026	33.88	34.90	33.87	34.13	33.74	-1.07%	20,112
Jan 5, 2026	34.17	34.50	33.76	34.50	34.10	1.98%	15,605
Jan 2, 2026	34.47	34.47	33.80	33.83	33.44	-1.94%	10,215
Dec 30, 2025	34.99	34.99	34.28	34.50	34.10	-0.95%	3,831
Dec 29, 2025	34.39	35.10	34.39	34.83	34.43	-0.77%	5,579
Dec 26, 2025	34.72	35.10	34.49	35.10	34.70	2.12%	14,068
Dec 23, 2025	35.12	35.39	34.37	34.37	33.98	-2.36%	11,908
Dec 22, 2025	34.52	35.43	34.52	35.20	34.80	0.60%	10,318
Dec 19, 2025	34.72	35.27	34.50	34.99	34.59	0.78%	9,095
Dec 18, 2025	34.79	34.90	34.50	34.72	34.32	0.52%	3,448
Dec 17, 2025	35.06	35.15	34.54	34.54	34.14	-0.49%	6,997
Dec 16, 2025	36.53	36.53	34.10	34.71	34.31	-4.98%	27,325
Dec 15, 2025	35.40	36.53	34.78	36.53	36.11	3.48%	3,909
Dec 12, 2025	35.08	35.30	34.70	35.30	34.90	1.64%	7,317
Dec 11, 2025	35.00	35.20	34.61	34.73	34.33	-1.14%	17,273
Dec 10, 2025	34.77	35.25	34.63	35.13	34.73	2.06%	10,656
Dec 9, 2025	35.38	35.69	34.20	34.42	34.03	-1.69%	29,395
Dec 8, 2025	35.00	35.52	35.00	35.01	34.61	-1.27%	19,279
Dec 5, 2025	34.25	35.63	34.15	35.46	35.05	4.23%	9,186
Dec 4, 2025	34.34	34.34	33.62	34.02	33.63	-0.96%	15,802
Dec 3, 2025	33.85	34.35	33.49	34.35	33.96	2.51%	9,028
Dec 2, 2025	33.82	34.01	33.43	33.51	33.13	-0.92%	4,404
Dec 1, 2025	34.28	34.65	33.82	33.82	33.43	-1.34%	15,787
Nov 28, 2025	34.71	34.71	34.23	34.28	33.89	-0.23%	9,323
Nov 27, 2025	34.85	35.40	34.36	34.36	33.97	-0.69%	2,802
Nov 26, 2025	34.52	34.68	34.25	34.60	34.20	0.14%	10,520
Nov 25, 2025	34.00	35.06	33.90	34.55	34.15	1.05%	15,478
Nov 24, 2025	33.73	34.37	33.08	34.19	33.80	1.21%	23,498
Nov 21, 2025	33.00	34.45	32.93	33.78	33.39	2.15%	27,817
Nov 19, 2025	33.83	34.00	33.06	33.07	32.69	-2.22%	39,944
Nov 18, 2025	33.74	34.00	33.25	33.82	33.43	1.26%	21,716
Nov 17, 2025	33.23	33.95	33.23	33.40	33.02	0.60%	22,959
Nov 14, 2025	34.36	34.36	33.08	33.20	32.82	-2.38%	53,369
Nov 13, 2025	34.40	35.00	34.01	34.01	33.62	-0.12%	51,080
Nov 12, 2025	33.64	34.32	33.39	34.05	33.66	1.85%	25,356
Nov 11, 2025	32.35	33.60	32.25	33.43	33.05	3.34%	6,829
Nov 10, 2025	32.94	33.09	31.83	32.35	31.98	-0.06%	32,084
Nov 7, 2025	32.78	32.95	32.22	32.37	32.00	-0.74%	11,701
Nov 6, 2025	32.24	33.16	32.00	32.61	32.24	-0.85%	13,218
Nov 5, 2025	32.87	33.76	32.50	32.89	32.13	0.61%	2,858
Nov 4, 2025	33.32	33.90	32.65	32.69	31.93	-1.83%	16,858
Nov 3, 2025	32.93	33.30	32.74	33.30	32.53	0.67%	21,978
Oct 31, 2025	32.50	33.17	32.50	33.08	32.31	1.07%	13,191
Oct 30, 2025	32.54	33.25	32.54	32.73	31.97	0.40%	23,646
Oct 29, 2025	32.91	32.91	32.50	32.60	31.85	-0.43%	1,917
Oct 28, 2025	33.41	33.42	32.73	32.74	31.98	-2.12%	43,330
Oct 27, 2025	33.51	33.51	33.09	33.45	32.68	0.39%	15,778
Oct 24, 2025	33.43	33.43	33.09	33.32	32.55	-0.03%	3,469
Oct 23, 2025	33.80	33.80	33.01	33.33	32.56	-0.80%	4,884
Oct 22, 2025	33.77	33.77	33.24	33.60	32.82	0.90%	12,129
Oct 21, 2025	33.02	33.50	33.02	33.30	32.53	0.91%	9,770
Oct 20, 2025	33.01	33.19	32.91	33.00	32.24	-	1,498
Oct 17, 2025	32.90	33.31	32.81	33.00	32.24	0.30%	3,939
Oct 16, 2025	33.12	33.40	32.90	32.90	32.14	-0.93%	5,853
Oct 15, 2025	33.55	33.55	33.04	33.21	32.44	-0.66%	8,870
Oct 14, 2025	33.75	34.05	33.43	33.43	32.66	-0.62%	4,959
Oct 13, 2025	33.86	34.04	33.63	33.64	32.86	-0.97%	8,621
Oct 10, 2025	34.12	34.49	33.86	33.97	33.18	0.32%	22,015
Oct 9, 2025	34.49	34.55	33.86	33.86	33.08	-0.85%	35,102