Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.32	12.32	11.83	11.89	11.89	-1.33%	145,082
Apr 27, 2026	12.14	12.28	12.05	12.05	12.05	-0.66%	155,682
Apr 24, 2026	12.00	12.26	11.98	12.13	12.13	1.25%	193,272
Apr 23, 2026	12.02	12.06	11.86	11.98	11.98	-0.50%	112,965
Apr 22, 2026	12.29	12.29	12.03	12.04	12.04	-2.03%	697,251
Apr 21, 2026	12.45	12.45	12.24	12.29	12.29	-0.73%	161,869
Apr 20, 2026	12.44	12.50	12.38	12.38	12.38	-0.08%	82,173
Apr 17, 2026	12.30	12.44	12.22	12.39	12.39	1.23%	222,017
Apr 16, 2026	12.27	12.33	12.22	12.24	12.24	0.08%	84,294
Apr 15, 2026	12.25	12.28	12.14	12.23	12.23	0.25%	223,393
Apr 14, 2026	12.27	12.27	12.18	12.20	12.20	-0.57%	144,616
Apr 13, 2026	12.11	12.38	12.02	12.27	12.27	1.24%	317,666
Apr 10, 2026	12.25	12.26	12.05	12.12	12.12	-0.98%	163,214
Apr 9, 2026	12.35	12.37	12.24	12.24	12.24	-1.05%	58,373
Apr 8, 2026	12.33	12.37	12.15	12.37	12.37	1.31%	89,218
Apr 7, 2026	12.51	12.51	12.07	12.21	12.21	-2.71%	416,964
Apr 6, 2026	12.74	12.74	12.53	12.55	12.55	-1.65%	59,091
Apr 2, 2026	12.84	12.92	12.72	12.76	12.76	-0.70%	56,762
Apr 1, 2026	12.68	12.89	12.63	12.85	12.85	1.90%	323,243
Mar 31, 2026	12.52	12.72	12.50	12.61	12.61	1.04%	103,767
Mar 30, 2026	12.27	12.51	12.24	12.48	12.48	2.80%	108,404
Mar 27, 2026	12.49	12.49	12.14	12.14	12.14	-2.02%	125,908
Mar 26, 2026	12.33	12.50	12.32	12.39	12.39	0.98%	67,801
Mar 25, 2026	12.20	12.38	12.19	12.27	12.27	0.90%	44,529
Mar 24, 2026	12.02	12.20	11.92	12.16	12.16	1.00%	71,905
Mar 23, 2026	12.12	12.20	12.00	12.04	12.04	-0.74%	80,025
Mar 20, 2026	12.30	12.36	12.04	12.13	12.13	-2.49%	64,986
Mar 19, 2026	12.24	12.47	12.24	12.44	12.44	1.22%	73,065
Mar 18, 2026	12.28	12.32	12.10	12.29	12.29	-0.57%	47,142
Mar 17, 2026	12.08	12.49	12.08	12.36	12.36	3.26%	123,190
Mar 16, 2026	11.98	12.08	11.94	11.97	11.97	-	21,387
Mar 13, 2026	12.13	12.28	11.97	11.97	11.97	-0.99%	61,585
Mar 12, 2026	12.29	12.29	12.00	12.09	12.09	-1.71%	49,281
Mar 11, 2026	12.20	12.32	12.17	12.30	12.30	0.65%	44,602
Mar 10, 2026	12.09	12.28	11.96	12.22	12.22	1.41%	50,106
Mar 9, 2026	12.05	12.19	11.88	12.05	12.05	-0.90%	41,618
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