Skip to main content
Pfizer Inc. (LON:0Q1N)
London flag London · Delayed Price · Currency is GBP · Price in USD
26.86
-0.12 (-0.45%)
At close: Apr 27, 2026

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8628.0226.3926.5726.57-1.08%83,844
Apr 27, 202626.9827.3426.8426.8626.86-0.45%44,857
Apr 24, 202626.6827.3026.5626.9826.981.82%62,331
Apr 23, 202626.8026.9326.3826.5026.50-1.16%65,076
Apr 22, 202627.4127.6026.7426.8126.81-2.19%65,908
Apr 21, 202627.6427.7727.2127.4127.41-1.01%965,590
Apr 20, 202627.4327.8427.3327.6927.690.67%51,384
Apr 17, 202627.3227.6727.1327.5127.511.08%87,150
Apr 16, 202627.2627.4927.1127.2127.21-0.22%54,266
Apr 15, 202627.1827.3126.9927.2727.27-67,157
Apr 14, 202627.3227.3827.0827.2727.270.89%45,799
Apr 13, 202626.7527.1426.6827.0327.030.61%39,113
Apr 10, 202627.2227.4626.8626.8726.87-1.84%50,374
Apr 9, 202627.4327.5027.1727.3727.370.33%43,017
Apr 8, 202627.4827.6826.9727.2827.280.40%82,056
Apr 7, 202627.8127.8926.7827.1727.17-4.30%104,441
Apr 2, 202628.3728.8828.1928.3928.39-78,230
Apr 1, 202628.0428.4128.0128.3928.391.76%65,581
Mar 31, 202627.6028.3127.5027.9027.901.23%111,821
Mar 30, 202626.8427.5826.8427.5627.561.45%67,723
Mar 27, 202627.6227.7827.1427.1727.17-1.33%63,347
Mar 26, 202627.3927.8027.2027.5327.530.81%104,349
Mar 25, 202627.0427.5326.9727.3127.310.88%76,972
Mar 24, 202626.7327.1326.4427.0727.070.79%54,162
Mar 23, 202627.0427.1926.6026.8626.86-0.26%123,169
Mar 20, 202627.4827.7426.8126.9326.93-2.59%65,875
Mar 19, 202627.2527.7227.0027.6527.651.61%90,392
Mar 18, 202627.3727.7226.8427.2127.21-1.66%139,321
Mar 17, 202626.6027.6926.5427.6727.674.10%55,243
Mar 16, 202626.6226.8926.5226.5826.58-0.60%113,721
Mar 13, 202626.8927.2826.6726.7426.74-0.67%82,795
Mar 12, 202627.1827.2826.6426.9226.92-0.66%91,444
Mar 11, 202627.1327.4027.0127.1027.10-0.37%46,008
Mar 10, 202626.7327.2826.5427.2027.202.26%42,772
Mar 9, 202626.5627.1026.3626.6026.60-0.49%104,144
Mar 6, 202626.5826.7626.2426.7326.730.79%70,963
Mar 5, 202626.6126.7126.1926.5226.52-0.26%98,791
Mar 4, 202626.3626.7826.3326.5926.59-0.64%33,820
Mar 3, 202627.1327.4026.3526.7626.76-1.65%135,823
Mar 2, 202627.4227.6027.0927.2127.21-0.94%84,215
Feb 27, 202627.0327.6126.9927.4727.471.21%65,712
Feb 26, 202627.1327.2726.8827.1427.140.52%47,792
Feb 25, 202627.0527.2826.6827.0027.00-0.58%64,811
Feb 24, 202627.0727.4227.0027.1627.160.36%183,646
Feb 23, 202626.7527.1026.5027.0627.061.65%106,877
Feb 20, 202626.8926.9126.3626.6226.62-0.45%55,624
Feb 19, 202627.3627.4126.5926.7426.74-2.48%76,198
Feb 18, 202627.4127.4727.2027.4227.420.15%48,809
Feb 17, 202627.6227.9627.2027.3827.38-1.26%69,555
Feb 13, 202627.4027.9426.8727.7327.730.25%72,033
Feb 12, 202627.6528.0027.4227.6627.66-0.66%84,115
Feb 11, 202627.5827.9427.3127.8427.840.81%61,240
Feb 10, 202627.0427.6326.8927.6227.622.37%116,659
Feb 9, 202627.2027.3726.7926.9826.98-0.95%85,409
Feb 6, 202626.3927.2926.3327.2427.240.89%119,446
Feb 5, 202626.5827.1826.4427.0027.001.12%196,335
Feb 4, 202625.8426.9325.7026.7026.703.89%203,487
Feb 3, 202626.4926.5825.1725.7025.70-2.87%218,166
Feb 2, 202626.1926.5826.1026.4626.460.30%134,143
Jan 30, 202625.9926.4025.9026.3826.380.81%166,779
Jan 29, 202625.8926.1725.5026.1726.171.42%110,755
Jan 28, 202626.4326.4325.8025.8025.80-2.82%76,860
Jan 27, 202625.8826.8325.7626.5526.552.84%313,978
Jan 26, 202625.5725.8925.5425.8225.820.77%95,851
Jan 23, 202625.8026.1825.5125.6225.62-1.87%288,531
Jan 22, 202625.8926.3125.7726.1125.681.67%85,950
Jan 21, 202625.4925.7825.3925.6825.260.59%82,190
Jan 20, 202625.6225.6525.1025.5325.11-0.39%123,170
Jan 16, 202625.7925.9225.5625.6325.21-0.54%72,141
Jan 15, 202625.5425.7725.2725.7725.340.36%64,135
Jan 14, 202625.1325.7025.0825.6825.252.19%70,123
Jan 13, 202625.3125.4224.9825.1324.71-0.61%124,704
Jan 12, 202625.5025.7525.0925.2824.86-0.46%101,432
Jan 9, 202625.3025.5425.2525.4024.980.61%75,101
Jan 8, 202625.2825.5525.1525.2424.830.27%63,310
Jan 7, 202625.4525.8125.1725.1724.76-1.28%79,911
Jan 6, 202625.1726.0025.1225.5025.081.96%121,448
Jan 5, 202625.1925.3924.9625.0124.60-0.52%123,998
Jan 2, 202624.9625.3024.8325.1424.720.67%104,955
Dec 31, 202525.0225.2024.8824.9724.56-0.18%45,192
Dec 30, 202525.0025.0824.9225.0224.60-0.18%119,399
Dec 29, 202525.0925.2024.9925.0624.65-257,093
Dec 24, 202524.9325.1424.9025.0624.650.20%18,864
Dec 23, 202525.2025.4624.9825.0124.60-0.91%72,476
Dec 22, 202525.2925.4625.1625.2424.82-0.88%114,313
Dec 19, 202525.1325.5125.0025.4725.051.73%85,431
Dec 18, 202525.1425.1824.9825.0324.62-0.63%130,000
Dec 17, 202525.3125.6225.0825.1924.780.68%155,432
Dec 16, 202526.3726.6924.9325.0224.61-5.51%549,719
Dec 15, 202525.8926.5225.7926.4826.042.44%92,077
Dec 12, 202525.9126.0325.7225.8525.420.82%67,796
Dec 11, 202525.8126.0325.6025.6425.220.28%83,700
Dec 10, 202525.4225.6225.2525.5725.15-68,757
Dec 9, 202525.8826.1825.1525.5725.15-1.35%95,138
Dec 8, 202526.0926.1921.8325.9225.49-0.42%171,121
Dec 5, 202525.6626.0325.6326.0325.601.41%93,500
Dec 4, 202525.5725.7325.3625.6725.250.11%43,183
Dec 3, 202525.2225.9025.1925.6425.221.86%84,940
Dec 2, 202525.2825.4125.0525.1724.76-0.51%61,578
Dec 1, 202525.7025.9325.2825.3024.88-1.71%108,814