Skip to main content
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
26.48
-0.31 (-1.16%)
At close: Apr 28, 2026, 4:00 PM EDT
26.52
+0.04 (0.15%)
After-hours: Apr 28, 2026, 5:49 PM EDT

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.5327.5826.3226.4826.48-1.16%56,017,174
Apr 27, 202627.0627.3526.7926.7926.79-0.78%34,408,434
Apr 24, 202626.6927.3026.5827.0027.001.24%41,629,568
Apr 23, 202626.7626.8326.3826.6726.67-0.49%38,282,256
Apr 22, 202627.3527.3926.7426.8026.80-1.87%34,663,156
Apr 21, 202627.5227.6227.2027.3127.31-0.76%29,728,958
Apr 20, 202627.5927.8527.5127.5227.52-0.15%24,398,008
Apr 17, 202627.3327.6727.1227.5627.561.25%29,939,933
Apr 16, 202627.2127.4827.1527.2227.220.11%21,775,621
Apr 15, 202627.1827.3626.9727.1927.190.30%28,752,251
Apr 14, 202627.2027.3127.0827.1127.11-0.84%23,795,015
Apr 13, 202626.8327.5726.6827.3427.341.56%43,994,850
Apr 10, 202627.3227.3626.7726.9226.92-1.10%27,779,338
Apr 9, 202627.2127.5027.1827.2227.22-0.91%26,090,460
Apr 8, 202627.2527.4926.9727.4727.471.37%32,851,982
Apr 7, 202627.6627.6826.7827.1027.10-2.62%45,720,774
Apr 6, 202628.1928.2327.8127.8327.83-1.73%25,053,894
Apr 2, 202628.5028.7528.2228.3228.32-0.81%28,955,128
Apr 1, 202628.2728.6428.0428.5528.551.67%41,925,332
Mar 31, 202627.9928.3127.7928.0828.081.12%43,241,399
Mar 30, 202627.4227.8227.1527.7727.772.70%45,797,642
Mar 27, 202627.7327.7727.0227.0427.04-1.92%28,984,956
Mar 26, 202627.2527.8127.2427.5727.571.06%28,751,600
Mar 25, 202627.1827.5327.0427.2827.281.19%33,911,127
Mar 24, 202626.6027.1326.4426.9626.960.71%34,547,469
Mar 23, 202627.0327.1926.6326.7726.77-0.74%38,918,261
Mar 20, 202627.4127.5526.8026.9726.97-1.61%62,006,089
Mar 19, 202627.2927.7327.2527.4127.410.33%46,840,970
Mar 18, 202627.1427.3826.8427.3227.32-0.47%46,366,805
Mar 17, 202626.8227.7626.8227.4527.453.16%59,433,382
Mar 16, 202626.7026.8926.5226.6126.610.11%27,544,688
Mar 13, 202627.0227.2826.5826.5826.58-1.04%34,208,172
Mar 12, 202627.1127.1226.6326.8626.86-1.61%38,456,233
Mar 11, 202627.2027.4127.0027.3027.300.52%40,296,620
Mar 10, 202626.8227.2926.5227.1627.161.31%42,649,807
Mar 9, 202626.9127.1126.3626.8126.81-0.89%42,558,472
Mar 6, 202626.5427.1326.2327.0527.051.65%52,620,330
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