Skip to main content
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
24.29
+0.62 (2.62%)
At close: Jun 26, 2026, 4:00 PM EDT
24.27
-0.02 (-0.08%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.8023.8023.8023.8023.80--
Jun 25, 202624.0024.0023.8023.8023.80-0.83%564
Jun 24, 202624.6224.6224.0024.0024.00-3.92%937
Jun 23, 202624.9824.9824.9824.9824.98-0.48%274
Jun 22, 202625.0525.1025.0525.1025.10-0.75%775
Jun 19, 202625.2925.2925.2925.2925.29-5
Jun 18, 202625.2125.2925.2125.2925.29-2.73%510
Jun 17, 202625.5026.2025.5026.0026.00-0.69%830
Jun 16, 202626.1826.1826.1826.1826.186.99%105
Jun 15, 202624.4724.4724.4724.4724.47-6.96%121
Jun 12, 202626.3026.3026.3026.3026.30-30
Jun 11, 202625.6226.3025.6226.3026.302.65%603
Jun 10, 202625.6225.6225.6225.6225.62--
Jun 9, 202625.6225.6225.6225.6225.62-0.50%-
Jun 8, 202625.7525.7525.7525.7525.75-28
Jun 5, 202625.7525.7525.7525.7525.75-25
Jun 4, 202625.7525.7525.7525.7525.751.18%100
Jun 3, 202625.5025.5325.4525.4525.45-0.97%755
Jun 2, 202625.4525.7025.4525.7025.700.39%630
Jun 1, 202625.7825.7825.6025.6025.60-1.92%750
May 29, 202626.1026.1026.0026.1026.10-0.46%784
May 28, 202626.2226.2226.2226.2226.221.43%100
May 27, 202625.8525.8525.8525.8525.85-1
May 26, 202625.8525.8525.8025.8525.85-471
May 25, 202625.8525.8525.8525.8525.85-1
May 22, 202625.8525.8525.8525.8525.85-3
May 21, 202625.8525.8525.8525.8525.850.74%272
May 20, 202625.6625.6625.6625.6625.66-12
May 19, 202625.6625.6625.6625.6625.661.22%250
May 18, 202625.3425.3525.3425.3525.350.04%597
May 15, 202625.3425.3425.3425.3425.34-1.78%276
May 14, 202625.8025.8025.8025.8025.80-0.04%270
May 13, 202625.8125.8125.8125.8125.81-15
May 12, 202625.8125.8125.8125.8125.81-2.35%9
May 11, 202626.4326.4326.4326.4326.43-5
May 8, 202626.4326.4326.4326.4326.431.65%53
May 7, 202626.4326.4326.4326.4326.00-1.34%412
May 6, 202626.7926.7926.7926.7926.35--
May 5, 202626.7926.7926.7926.7926.350.34%16
May 4, 202626.7026.7026.7026.7026.27--
Apr 30, 202626.7026.7026.7026.7026.27-30
Apr 29, 202626.7026.7026.7026.7026.27-3
Apr 28, 202626.7026.7026.7026.7026.27-1.11%102
Apr 27, 202627.0027.0027.0027.0026.560.56%25
Apr 24, 202626.8526.8526.8526.8526.411.32%306
Apr 23, 202626.5026.5026.5026.5026.07-3.28%118
Apr 22, 202627.4027.4027.4027.4026.95-33
Apr 21, 202627.4027.4027.4027.4026.951.07%300
Apr 20, 202627.1127.1127.1127.1126.67-17
Apr 17, 202627.1127.1127.1127.1126.670.04%400
Apr 16, 202627.1027.1027.1027.1026.66-1
Apr 15, 202627.1027.1027.1027.1026.66-4.24%275
Apr 14, 202628.3028.3028.3028.3027.84-9
Apr 13, 202628.3028.3028.3028.3027.84-57
Apr 10, 202626.9426.9426.9428.3027.84-63
Apr 9, 202628.3028.3028.3028.3027.84-7
Apr 8, 202628.3028.3028.3028.3027.84--
Apr 7, 202628.3028.3028.3028.3027.84-3
Apr 6, 202628.3028.3028.3028.3027.84-17
Apr 1, 202628.3028.3028.3028.3027.842.46%111
Mar 31, 202627.6227.6227.6227.6227.17--
Mar 30, 202627.6227.6227.6227.6227.17-41
Mar 27, 202627.6227.6227.6227.6227.17-22
Mar 26, 202627.5227.6227.5227.6227.172.30%1,312
Mar 25, 202627.0027.0027.0027.0026.56--
Mar 24, 202627.0027.0027.0027.0026.56-1.10%169
Mar 23, 202627.3027.3027.3027.3026.86--
Mar 20, 202627.3027.3027.3027.3026.86--
Mar 19, 202627.3027.3027.3027.3026.86-0.18%301
Mar 18, 202627.3527.3527.3527.3526.91-60
Mar 17, 202627.3527.3527.3527.3526.91-5
Mar 16, 202627.3527.3527.3527.3526.91--
Mar 13, 202627.3527.3527.3527.3526.91-4
Mar 12, 202627.3527.3527.3527.3526.91--
Mar 11, 202627.3527.3527.3527.3526.912.82%476
Mar 10, 202626.6026.6026.6026.6026.17-27
Mar 9, 202626.6026.6026.6026.6026.17-0.89%1,155
Mar 6, 202626.8426.8426.8426.8426.40-2.75%1,145
Mar 5, 202627.6027.6027.6027.6027.15-5
Mar 4, 202627.6027.6027.6027.6027.15-46
Mar 3, 202627.6027.6027.6027.6027.15-62
Mar 2, 202627.6027.6027.6027.6027.15-1
Feb 27, 202627.6027.6027.6027.6027.152.22%317
Feb 26, 202627.0027.0027.0027.0026.56-74
Feb 25, 202627.0027.0027.0027.0026.561.89%317
Feb 24, 202626.5026.5026.5026.5026.07-29
Feb 23, 202626.5026.5026.5026.5026.07-5
Feb 20, 202626.5026.5026.5026.5026.07-3.99%210
Feb 19, 202627.6027.6027.6027.6027.15--
Feb 18, 202627.6027.6027.6027.6027.15-11
Feb 17, 202627.6027.6027.6027.6027.15-100
Feb 16, 202627.6027.6027.6027.6027.15--
Feb 13, 202627.6027.6027.6027.6027.15-99
Feb 12, 202627.6027.6027.6027.6027.151.47%664
Feb 11, 202627.2027.2027.2027.2026.76-49
Feb 10, 202627.5627.7027.2027.2026.764.62%4,101
Feb 9, 202626.0026.0026.0026.0025.58-81
Feb 6, 202626.0026.0026.0026.0025.58-70
Feb 5, 202626.0026.0026.0026.0025.58-145
Feb 4, 202626.0026.0026.0026.0025.58-101