Skip to main content
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
26.03
+0.33 (1.28%)
At close: Dec 5, 2025, 4:00 PM EST
25.97
-0.06 (-0.23%)
After-hours: Dec 5, 2025, 7:59 PM EST

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7726.1225.6426.0326.031.28%46,876,722
Dec 4, 202525.6325.7425.3525.7025.700.51%33,482,698
Dec 3, 202525.3225.8925.3025.5725.571.67%51,766,109
Dec 2, 202525.3225.3225.0425.1525.15-0.47%43,711,147
Dec 1, 202525.7625.9425.2325.2725.27-1.83%53,099,683
Nov 28, 202525.8525.8625.6625.7425.740.12%20,452,604
Nov 26, 202525.7025.8125.5825.7125.71-0.04%32,809,127
Nov 25, 202525.3725.9725.3625.7225.721.98%38,891,299
Nov 24, 202525.1125.4725.0525.2225.220.72%61,900,117
Nov 21, 202524.5925.5224.5925.0425.042.62%72,642,742
Nov 20, 202524.8925.0024.2824.4024.40-1.93%51,921,697
Nov 19, 202525.3525.5024.7224.8824.88-2.24%62,000,199
Nov 18, 202525.0525.5124.9825.4525.451.48%66,511,756
Nov 17, 202525.1125.5724.9525.0825.080.08%88,042,246
Nov 14, 202525.6725.7724.9725.0625.06-2.83%96,507,648
Nov 13, 202525.9426.4825.6725.7925.79-0.31%123,083,106
Nov 12, 202525.4025.9525.2525.8725.871.41%96,008,033
Nov 11, 202524.4925.5124.4425.5125.514.59%139,673,794
Nov 10, 202524.6624.8923.9124.3924.39-0.16%148,958,624
Nov 7, 202524.3324.6324.1124.4324.43-1.69%117,794,498
Nov 6, 202524.7525.1324.5424.8524.420.98%124,137,172
Nov 5, 202524.3824.6724.1624.6124.181.28%107,240,924
Nov 4, 202524.3925.2024.2024.3023.88-1.46%166,161,967
Nov 3, 202524.5924.7524.4124.6624.230.04%140,871,289
Oct 31, 202524.2824.7324.1624.6524.221.48%132,697,441
Oct 30, 202524.3124.7024.1524.2923.87-157,478,009
Oct 29, 202524.5324.6324.2324.2923.87-0.86%65,438,433
Oct 28, 202524.7824.7824.3824.5024.08-1.09%50,152,370
Oct 27, 202524.7424.8024.6324.7724.340.04%34,974,859
Oct 24, 202524.7024.8324.6824.7624.330.36%27,429,169
Oct 23, 202524.7624.7824.5124.6724.24-0.20%34,219,939
Oct 22, 202524.7924.9324.6224.7224.29-0.52%48,662,938
Oct 21, 202524.7224.9624.6024.8524.420.65%40,726,922
Oct 20, 202524.5724.7324.5124.6924.260.73%35,856,842
Oct 17, 202524.2024.5324.1624.5124.091.16%40,101,861
Oct 16, 202524.4424.6124.2124.2323.81-0.66%44,389,991
Oct 15, 202524.4924.5824.2124.3923.97-0.53%47,729,799
Oct 14, 202524.6524.7924.4824.5224.10-0.85%42,277,035
Oct 13, 202524.8424.9524.6124.7324.30-0.20%45,356,617
Oct 10, 202525.2625.4224.6224.7824.35-1.82%64,963,949
Oct 9, 202525.7825.9025.2125.2424.80-1.71%47,278,671
Oct 8, 202526.4226.5025.6325.6825.24-2.25%48,693,344
Oct 7, 202526.4226.5826.0526.2725.82-0.61%47,744,194
Oct 6, 202527.2727.3626.3926.4325.97-3.43%62,945,613
Oct 3, 202527.2027.6927.0427.3726.901.07%70,524,014
Oct 2, 202526.9327.1726.6227.0826.61-0.48%69,684,073
Oct 1, 202525.9727.4525.5827.2126.746.79%150,879,897
Sep 30, 202523.8525.6323.8125.4825.046.83%164,867,295
Sep 29, 202523.7923.8623.6423.8523.440.38%39,184,348
Sep 26, 202523.7323.8123.6123.7623.350.68%33,374,526
Sep 25, 202524.0924.1523.5823.6023.19-2.03%56,738,262
Sep 24, 202524.1724.1823.9824.0923.67-0.17%39,669,358
Sep 23, 202524.1024.3624.0524.1323.710.37%38,955,246
Sep 22, 202524.2824.8024.0324.0423.620.04%67,863,310
Sep 19, 202524.2524.2523.8224.0323.61-0.50%86,577,634
Sep 18, 202524.0524.2423.9624.1523.730.42%34,418,976
Sep 17, 202523.9824.3923.9024.0523.630.63%46,351,613
Sep 16, 202523.9624.2223.8723.9023.49-0.29%57,010,792
Sep 15, 202523.9924.1223.6823.9723.560.42%50,760,174
Sep 12, 202524.8124.8423.8423.8723.46-3.98%81,378,229
Sep 11, 202524.6024.8624.5424.8624.431.18%36,784,139
Sep 10, 202524.6424.6524.4524.5724.14-0.57%32,975,897
Sep 9, 202524.5524.7924.5124.7124.280.65%32,751,305
Sep 8, 202524.9024.9724.3124.5524.13-1.33%49,242,866
Sep 5, 202524.5724.8924.5124.8824.451.39%34,613,225
Sep 4, 202524.7824.7824.3524.5424.12-1.01%41,695,505
Sep 3, 202524.8825.1224.7224.7924.36-0.76%30,957,575
Sep 2, 202524.7325.0724.7124.9824.550.89%44,724,976
Aug 29, 202524.6824.8824.5124.7624.330.65%37,029,976
Aug 28, 202525.0725.0724.5124.6024.17-1.87%44,306,845
Aug 27, 202525.0125.1724.8525.0724.640.60%31,840,305
Aug 26, 202525.1425.2424.8724.9224.49-0.88%43,938,721
Aug 25, 202525.8825.8925.1125.1424.70-2.86%32,684,212
Aug 22, 202525.9026.1125.7625.8825.430.54%34,560,471
Aug 21, 202525.4125.8925.3725.7425.291.42%37,068,082
Aug 20, 202525.3925.6925.3425.3824.940.24%38,111,023
Aug 19, 202525.1425.4325.1025.3224.881.00%29,170,504
Aug 18, 202525.1425.2325.0125.0724.64-0.28%35,623,337
Aug 15, 202525.2225.3024.9725.1424.700.12%31,844,848
Aug 14, 202525.0925.1824.8225.1124.68-0.20%32,513,972
Aug 13, 202524.7525.2024.7425.1624.722.07%40,176,493
Aug 12, 202524.6624.7724.4724.6524.220.28%34,412,629
Aug 11, 202524.6024.9224.5324.5824.15-38,115,712
Aug 8, 202524.2924.6124.1624.5824.151.44%36,376,966
Aug 7, 202524.1724.4723.9424.2323.811.25%45,494,359
Aug 6, 202524.6824.7123.8623.9323.52-3.31%65,689,179
Aug 5, 202524.2724.8924.2724.7524.325.18%113,955,063
Aug 4, 202523.4423.6823.4023.5323.120.17%57,010,739
Aug 1, 202523.3023.5223.1123.4923.080.86%51,332,709
Jul 31, 202523.6023.8423.1423.2922.89-2.18%62,768,328
Jul 30, 202524.3224.4023.8023.8123.40-2.02%35,649,545
Jul 29, 202524.3124.3323.9324.3023.88-0.04%38,499,825
Jul 28, 202524.6824.7324.2424.3123.89-1.94%31,096,625
Jul 25, 202524.9724.9724.6224.7924.36-2.21%35,643,442
Jul 24, 202525.3925.5425.2625.3524.49-0.04%25,672,379
Jul 23, 202525.3825.5325.2525.3624.500.88%42,073,286
Jul 22, 202524.3725.1424.3425.1424.293.63%48,091,579
Jul 21, 202524.5924.6524.2624.2623.44-0.86%33,663,379
Jul 18, 202524.7124.7824.3924.4723.64-0.45%36,309,403
Jul 17, 202524.4924.7824.4524.5823.74-0.12%47,393,884