Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.02	34.44	32.80	32.80	32.80	-1.62%	6,220
Apr 27, 2026	34.38	34.38	33.34	33.34	33.34	-3.03%	3,870
Apr 24, 2026	33.69	34.38	33.39	34.38	34.38	3.90%	5,297
Apr 23, 2026	33.50	33.50	32.70	33.09	33.09	-0.78%	7,998
Apr 22, 2026	34.24	34.24	33.25	33.35	33.35	-2.88%	10,598
Apr 20, 2026	34.25	34.70	34.24	34.34	34.34	0.29%	3,559
Apr 17, 2026	33.60	34.45	33.60	34.24	34.24	1.00%	8,191
Apr 16, 2026	34.00	34.36	33.90	33.90	33.90	-0.29%	2,875
Apr 15, 2026	33.85	34.14	33.66	34.00	34.00	0.44%	4,240
Apr 14, 2026	34.00	34.07	33.70	33.85	33.85	-0.44%	9,608
Apr 13, 2026	33.61	34.40	33.54	34.00	34.00	1.19%	10,971
Apr 10, 2026	34.50	34.50	33.50	33.60	33.60	-2.83%	16,598
Apr 9, 2026	35.10	35.10	34.41	34.58	34.58	-1.00%	2,756
Apr 8, 2026	35.22	35.22	34.30	34.93	34.93	0.17%	6,711
Apr 7, 2026	35.51	35.67	34.56	34.87	34.87	-2.08%	9,423
Apr 6, 2026	36.45	36.50	35.61	35.61	35.61	-2.30%	3,598
Apr 2, 2026	36.70	37.07	36.36	36.45	36.45	-0.68%	9,628
Apr 1, 2026	36.22	36.88	36.22	36.70	36.70	1.33%	4,341
Mar 31, 2026	36.60	36.80	36.07	36.22	36.22	-0.28%	4,004
Mar 30, 2026	35.40	36.44	35.40	36.32	36.32	2.60%	4,461
Mar 27, 2026	35.87	36.40	35.40	35.40	35.40	0.23%	3,293
Mar 26, 2026	35.57	36.30	35.32	35.32	35.32	-0.70%	1,505
Mar 25, 2026	35.50	35.85	35.35	35.57	35.57	0.40%	2,518
Mar 24, 2026	34.89	35.60	34.89	35.43	35.43	0.94%	3,471
Mar 23, 2026	35.97	35.97	34.91	35.10	35.10	-2.45%	6,162
Mar 20, 2026	36.04	36.39	35.51	35.98	35.98	-0.28%	39,398
Mar 19, 2026	35.72	36.31	35.71	36.08	36.08	0.70%	7,631
Mar 18, 2026	36.10	36.10	35.00	35.83	35.83	-0.22%	1,227
Mar 17, 2026	34.78	36.00	34.71	35.91	35.91	3.25%	12,580
Mar 16, 2026	35.01	35.35	34.70	34.78	34.78	-2.06%	9,533
Mar 13, 2026	35.39	35.55	35.04	35.51	35.51	1.00%	2,773
Mar 12, 2026	35.30	35.38	34.76	35.16	35.16	0.14%	3,500
Mar 11, 2026	35.14	35.30	34.84	35.11	35.11	0.69%	3,756
Mar 10, 2026	34.31	35.06	34.31	34.87	34.87	1.63%	8,374
Mar 9, 2026	35.00	35.30	34.30	34.31	34.31	-2.80%	10,696
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