Skip to main content
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
26.40
-0.21 (-0.79%)
Mar 6, 2026, 11:27 AM EST - Market open

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.5426.5726.2326.37--0.92%11,394,553
Mar 5, 202626.3926.7126.2026.6126.61-0.04%38,586,004
Mar 4, 202626.7726.7826.3526.6226.620.15%30,790,108
Mar 3, 202626.7226.9526.3526.5826.58-2.49%41,271,231
Mar 2, 202627.5727.6127.1727.2627.26-1.41%40,226,256
Feb 27, 202627.1627.6727.0927.6527.652.03%41,496,985
Feb 26, 202627.2627.2726.8727.1027.100.04%29,594,514
Feb 25, 202627.0627.2926.7327.0927.09-0.18%32,547,289
Feb 24, 202627.1427.4227.0827.1427.140.30%34,559,903
Feb 23, 202626.5627.1126.5027.0627.061.54%33,992,288
Feb 20, 202626.7126.7826.3626.6526.65-0.78%44,696,443
Feb 19, 202627.3727.4026.5826.8626.86-1.86%39,146,762
Feb 18, 202627.4427.4827.2127.3727.37-24,620,854
Feb 17, 202627.8427.8727.2027.3727.37-0.76%32,063,487
Feb 13, 202627.6027.9427.5527.5827.580.40%36,849,206
Feb 12, 202627.6527.8927.4127.4727.47-0.94%55,367,509
Feb 11, 202627.5527.9427.3127.7327.730.43%40,783,353
Feb 10, 202627.1827.7327.0927.6127.612.07%43,623,161
Feb 9, 202627.1827.3726.7927.0527.05-0.62%46,295,618
Feb 6, 202626.6727.3726.5227.2227.222.76%50,155,308
Feb 5, 202626.7627.1926.4626.4926.49-1.08%71,722,454
Feb 4, 202625.8826.9825.8626.7826.783.92%82,018,189
Feb 3, 202625.3626.1125.2625.7725.77-3.34%91,340,058
Feb 2, 202626.4226.6926.3526.6626.660.83%50,605,192
Jan 30, 202626.1326.4725.9026.4426.441.30%47,193,532
Jan 29, 202625.9026.2325.8826.1026.100.93%44,222,154
Jan 28, 202626.2726.3925.7625.8625.86-2.42%44,246,491
Jan 27, 202625.9426.8325.9026.5026.502.40%74,185,805
Jan 26, 202625.6325.9225.6025.8825.880.90%41,188,134
Jan 23, 202625.5825.6925.5125.6525.65-1.72%45,256,089
Jan 22, 202625.9026.3125.7526.1025.670.81%47,948,906
Jan 21, 202625.4725.9225.3825.8925.461.45%47,264,124
Jan 20, 202625.4325.6525.0925.5225.10-0.51%55,425,394
Jan 16, 202625.8925.8925.5525.6525.23-0.93%59,470,570
Jan 15, 202625.5525.8925.2525.8925.461.21%55,263,211
Jan 14, 202625.2325.7125.2025.5825.161.71%53,738,090
Jan 13, 202625.3225.3924.9825.1524.74-0.47%47,656,110
Jan 12, 202625.5825.7725.0925.2724.85-0.82%50,256,307
Jan 9, 202625.3425.5525.2325.4825.060.75%34,190,182
Jan 8, 202625.1825.5625.1225.2924.870.04%42,977,333
Jan 7, 202625.5925.8125.1425.2824.86-0.59%51,395,756
Jan 6, 202625.1926.0125.1925.4325.011.03%50,977,282
Jan 5, 202625.2025.4024.9525.1724.76-0.04%52,620,900
Jan 2, 202624.9825.3024.8325.1824.771.12%35,976,669
Dec 31, 202524.9725.0224.8824.9024.49-0.36%29,409,238
Dec 30, 202525.0125.0524.9224.9924.58-0.04%28,821,740
Dec 29, 202525.0525.2024.9725.0024.59-0.36%33,067,670
Dec 26, 202525.0225.1124.9225.0924.680.24%21,617,814
Dec 24, 202524.9225.1424.9125.0324.620.60%19,328,545
Dec 23, 202525.2625.3424.8324.8824.47-1.31%43,692,855
Dec 22, 202525.2025.4025.1325.2124.790.08%38,758,872
Dec 19, 202525.0125.5224.9825.1924.770.60%87,589,966
Dec 18, 202525.0125.2324.9825.0424.63-47,062,505
Dec 17, 202525.4025.4925.0325.0424.63-1.92%61,255,280
Dec 16, 202526.4426.5124.9225.5325.11-3.41%111,695,467
Dec 15, 202525.8226.6525.8126.4325.992.24%60,360,028
Dec 12, 202525.8426.0425.7225.8525.420.19%51,599,710
Dec 11, 202525.8026.0425.6125.8025.370.08%35,570,246
Dec 10, 202525.4925.7925.2225.7825.361.78%43,635,410
Dec 9, 202526.0026.1325.1325.3324.91-1.71%43,483,806
Dec 8, 202526.0426.1925.7625.7725.35-1.00%45,209,347
Dec 5, 202525.7726.1225.6426.0325.601.28%47,443,701
Dec 4, 202525.6325.7425.3525.7025.280.51%35,453,966
Dec 3, 202525.3225.8925.3025.5725.151.67%56,121,174
Dec 2, 202525.3225.3225.0425.1524.74-0.47%43,826,986
Dec 1, 202525.7625.9425.2325.2724.85-1.83%53,198,560
Nov 28, 202525.8525.8625.6625.7425.320.12%22,627,577
Nov 26, 202525.7025.8125.5825.7125.29-0.04%33,461,046
Nov 25, 202525.3725.9725.3625.7225.301.98%39,130,262
Nov 24, 202525.1125.4725.0525.2224.800.72%63,074,949
Nov 21, 202524.5925.5224.5925.0424.632.62%73,079,369
Nov 20, 202524.8925.0024.2824.4024.00-1.93%51,983,224
Nov 19, 202525.3525.5024.7224.8824.47-2.24%62,000,199
Nov 18, 202525.0525.5124.9825.4525.031.48%66,511,756
Nov 17, 202525.1125.5724.9525.0824.670.08%88,042,246
Nov 14, 202525.6725.7724.9725.0624.65-2.83%96,507,648
Nov 13, 202525.9426.4825.6725.7925.37-0.31%123,083,106
Nov 12, 202525.4025.9525.2525.8725.441.41%96,008,033
Nov 11, 202524.4925.5124.4425.5125.094.59%139,673,794
Nov 10, 202524.6624.8923.9124.3923.99-0.16%148,958,624
Nov 7, 202524.3324.6324.1124.4324.03-1.69%117,794,498
Nov 6, 202524.7525.1324.5424.8524.020.98%124,137,172
Nov 5, 202524.3824.6724.1624.6123.791.28%107,240,924
Nov 4, 202524.3925.2024.2024.3023.49-1.46%166,161,967
Nov 3, 202524.5924.7524.4124.6623.830.04%140,871,289
Oct 31, 202524.2824.7324.1624.6523.821.48%132,697,441
Oct 30, 202524.3124.7024.1524.2923.48-157,478,009
Oct 29, 202524.5324.6324.2324.2923.48-0.86%65,438,433
Oct 28, 202524.7824.7824.3824.5023.68-1.09%50,152,370
Oct 27, 202524.7424.8024.6324.7723.940.04%34,974,859
Oct 24, 202524.7024.8324.6824.7623.930.36%27,429,169
Oct 23, 202524.7624.7824.5124.6723.84-0.20%34,219,939
Oct 22, 202524.7924.9324.6224.7223.89-0.52%48,662,938
Oct 21, 202524.7224.9624.6024.8524.020.65%40,726,922
Oct 20, 202524.5724.7324.5124.6923.860.73%35,856,842
Oct 17, 202524.2024.5324.1624.5123.691.16%40,101,861
Oct 16, 202524.4424.6124.2124.2323.42-0.66%44,389,991
Oct 15, 202524.4924.5824.2124.3923.57-0.53%47,729,799
Oct 14, 202524.6524.7924.4824.5223.70-0.85%42,277,035
Oct 13, 202524.8424.9524.6124.7323.90-0.20%45,356,617