Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.90	12.20	11.83	12.16	12.16	1.25%	61,718
Mar 5, 2026	11.93	12.03	11.82	12.01	12.01	-	53,726
Mar 4, 2026	12.09	12.09	11.89	12.01	12.01	0.25%	62,765
Mar 3, 2026	12.05	12.08	11.88	11.98	11.98	-2.52%	161,646
Mar 2, 2026	12.48	12.48	12.25	12.29	12.29	-1.36%	82,835
Feb 27, 2026	12.26	12.46	12.24	12.46	12.46	1.63%	92,153
Feb 26, 2026	12.28	12.29	12.14	12.26	12.26	-	47,712
Feb 25, 2026	12.19	12.28	12.07	12.26	12.26	-	74,081
Feb 24, 2026	12.24	12.36	12.23	12.26	12.26	0.41%	76,504
Feb 23, 2026	11.96	12.22	11.96	12.21	12.21	1.24%	401,781
Feb 20, 2026	12.04	12.06	11.90	12.06	12.06	-0.58%	90,059
Feb 19, 2026	12.36	12.36	12.00	12.13	12.13	-1.78%	56,341
Feb 18, 2026	12.43	12.43	12.28	12.35	12.35	-	15,047
Feb 17, 2026	12.58	12.58	12.29	12.35	12.35	-0.80%	47,222
Feb 13, 2026	12.38	12.59	12.38	12.45	12.45	0.48%	44,357
Feb 12, 2026	12.50	12.56	12.39	12.39	12.39	-0.96%	63,084
Feb 11, 2026	12.44	12.60	12.32	12.51	12.51	0.48%	85,162
Feb 10, 2026	12.31	12.50	12.29	12.45	12.45	1.97%	139,126
Feb 9, 2026	12.27	12.33	12.10	12.21	12.21	-0.49%	185,059
Feb 6, 2026	11.93	12.33	11.93	12.27	12.27	2.59%	614,449
Feb 5, 2026	12.09	12.25	11.95	11.96	11.96	-1.08%	99,351
Feb 4, 2026	11.73	12.16	11.73	12.09	12.09	3.87%	158,345
Feb 3, 2026	11.52	11.77	11.44	11.64	11.64	-3.32%	117,382
Feb 2, 2026	11.97	12.04	11.90	12.04	12.04	0.84%	39,222
Jan 30, 2026	11.81	11.94	11.70	11.94	11.94	1.36%	48,857
Jan 29, 2026	11.72	11.84	11.72	11.78	11.78	0.68%	26,721
Jan 28, 2026	11.91	11.91	11.64	11.70	11.70	-2.26%	46,411
Jan 27, 2026	11.74	12.10	11.74	11.97	11.97	1.96%	105,771
Jan 26, 2026	11.57	11.74	11.56	11.74	11.74	1.21%	53,222
Jan 23, 2026	11.59	11.60	11.54	11.60	11.60	-1.36%	52,480
Jan 22, 2026	11.68	11.87	11.63	11.76	11.57	0.60%	74,849
Jan 21, 2026	11.50	11.69	11.47	11.69	11.50	1.12%	28,340
Jan 20, 2026	11.56	11.59	11.39	11.56	11.37	-1.45%	41,601
Jan 19, 2026	11.65	11.80	11.58	11.73	11.54	1.12%	20,141
Jan 16, 2026	11.71	11.71	11.56	11.60	11.41	-0.68%	23,744
Jan 15, 2026	11.56	11.69	11.43	11.68	11.49	1.13%	61,040
Jan 14, 2026	11.40	11.60	11.40	11.55	11.36	1.76%	155,479
Jan 13, 2026	11.43	11.48	11.30	11.35	11.16	-0.70%	68,116
Jan 12, 2026	11.52	11.60	11.35	11.43	11.24	-0.70%	165,558
Jan 9, 2026	11.48	11.53	11.43	11.51	11.32	0.70%	79,329
Jan 8, 2026	11.43	11.54	11.38	11.43	11.24	-	111,076
Jan 7, 2026	11.56	11.66	11.38	11.43	11.24	-0.61%	71,792
Jan 6, 2026	11.40	11.75	11.40	11.50	11.31	0.88%	69,715
Jan 5, 2026	11.41	11.48	11.30	11.40	11.21	-0.26%	101,184
Jan 2, 2026	11.32	11.44	11.24	11.43	11.24	1.42%	46,463
Dec 31, 2025	11.32	11.32	11.26	11.27	11.08	-0.35%	34,805
Dec 30, 2025	11.31	11.33	11.28	11.31	11.12	-0.26%	25,059
Dec 29, 2025	11.31	11.39	11.31	11.34	11.15	-0.09%	51,232
Dec 24, 2025	11.31	11.37	11.30	11.35	11.16	0.62%	18,863
Dec 23, 2025	11.47	11.47	11.26	11.28	11.09	-1.23%	69,078
Dec 22, 2025	11.40	11.50	11.40	11.42	11.23	-0.09%	27,598
Dec 19, 2025	11.29	11.53	11.29	11.43	11.24	0.70%	41,707
Dec 17, 2025	11.56	11.56	11.35	11.35	11.16	-1.99%	66,503
Dec 16, 2025	11.93	11.98	11.30	11.58	11.39	-3.26%	270,305
Dec 15, 2025	11.64	12.05	11.64	11.97	11.77	2.31%	196,518
Dec 12, 2025	11.65	11.78	11.65	11.70	11.51	0.17%	52,299
Dec 11, 2025	11.64	11.78	11.61	11.68	11.49	0.09%	70,977
Dec 10, 2025	11.45	11.67	11.44	11.67	11.48	1.39%	52,059
Dec 9, 2025	11.70	11.80	11.40	11.51	11.32	-1.46%	79,229
Dec 8, 2025	11.80	11.85	11.68	11.68	11.49	-0.85%	66,887
Dec 5, 2025	11.68	11.82	11.63	11.78	11.59	1.29%	130,683
Dec 4, 2025	11.64	11.65	11.50	11.63	11.44	0.35%	51,047
Dec 3, 2025	11.42	11.72	11.42	11.59	11.40	1.53%	137,579
Dec 2, 2025	11.50	11.50	11.36	11.42	11.23	-0.57%	48,323
Dec 1, 2025	11.63	11.76	11.44	11.48	11.29	-1.88%	105,774
Nov 28, 2025	11.68	11.72	11.65	11.70	11.51	0.86%	75,123
Nov 27, 2025	11.72	11.72	11.60	11.60	11.41	-0.60%	20,782
Nov 26, 2025	11.69	11.70	11.61	11.67	11.48	0.09%	41,999
Nov 25, 2025	11.54	11.76	11.53	11.66	11.47	1.75%	84,235
Nov 24, 2025	11.42	11.55	11.36	11.46	11.27	1.06%	99,603
Nov 21, 2025	11.14	11.57	11.14	11.34	11.15	2.25%	197,616
Nov 20, 2025	11.32	11.32	11.03	11.09	10.91	-1.95%	180,289
Nov 19, 2025	11.56	11.58	11.23	11.31	11.12	-2.16%	82,951
Nov 18, 2025	11.40	11.58	11.36	11.56	11.37	1.58%	87,741
Nov 17, 2025	11.44	11.58	11.35	11.38	11.19	-	110,132
Nov 14, 2025	11.60	11.68	11.35	11.38	11.19	-2.65%	130,286
Nov 13, 2025	11.80	12.00	11.66	11.69	11.50	-0.43%	181,128
Nov 12, 2025	11.57	11.77	11.48	11.74	11.55	1.29%	164,949
Nov 11, 2025	11.12	11.59	11.12	11.59	11.40	4.51%	267,934
Nov 10, 2025	11.23	11.29	10.87	11.09	10.91	-0.27%	383,182
Nov 7, 2025	11.04	11.16	10.97	11.12	10.94	-1.94%	160,639
Nov 6, 2025	11.28	11.40	11.15	11.34	10.96	1.07%	232,520
Nov 5, 2025	11.12	11.22	10.99	11.22	10.85	1.26%	366,322
Nov 4, 2025	11.11	11.44	11.01	11.08	10.71	-1.25%	950,284
Nov 3, 2025	11.24	11.24	11.10	11.22	10.85	-0.09%	178,324
Oct 31, 2025	11.04	11.24	11.00	11.23	10.86	1.63%	74,910
Oct 30, 2025	11.00	11.21	10.97	11.05	10.68	-0.09%	123,589
Oct 29, 2025	11.20	11.20	11.03	11.06	10.69	-0.98%	117,560
Oct 28, 2025	11.22	11.27	11.10	11.17	10.80	-0.80%	176,868
Oct 27, 2025	11.27	11.27	11.21	11.26	10.89	-0.09%	82,420
Oct 24, 2025	11.25	11.29	11.22	11.27	10.90	0.45%	77,457
Oct 23, 2025	11.26	11.27	11.17	11.22	10.85	-0.36%	84,396
Oct 22, 2025	11.30	11.34	11.19	11.26	10.89	-0.53%	83,614
Oct 21, 2025	11.27	11.34	11.20	11.32	10.94	0.71%	106,170
Oct 20, 2025	11.22	11.25	11.17	11.24	10.87	0.63%	66,790
Oct 17, 2025	11.03	11.17	11.01	11.17	10.80	1.09%	38,861
Oct 16, 2025	11.13	11.18	11.03	11.05	10.68	-0.72%	46,872
Oct 15, 2025	11.17	11.18	11.03	11.13	10.76	-0.36%	96,802
Oct 14, 2025	11.25	11.28	11.15	11.17	10.80	-1.06%	161,694
Oct 10, 2025	11.47	11.55	11.23	11.29	10.92	-1.91%	185,542