Pfizer Inc. - PFE.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.92	22.04	22.05	22.04	21.84	32,804
December 03, 2025	21.71	22.02	22.02	22.18	21.62	59,335
December 02, 2025	21.81	21.68	21.68	21.91	21.58	39,602
December 01, 2025	22.2	21.76	21.76	22.29	21.76	77,851
November 28, 2025	22.22	22.22	22.22	22.3	22.2	24,410
November 27, 2025	22.21	22.14	22.14	22.29	22.12	16,510
November 26, 2025	22.27	22.21	22.21	22.31	22.12	4,112
November 25, 2025	21.9	22.14	22.14	22.4	21.88	52,029
November 24, 2025	21.81	22.07	22.07	22.07	21.71	50,011
November 21, 2025	21.14	22	22	22.13	21.14	6,345
November 20, 2025	21.8	21.35	21.35	21.8	21.35	74,161
November 19, 2025	21.92	21.68	21.68	22.05	21.68	37,219
November 18, 2025	21.57	21.77	21.77	21.91	21.5	49,121
November 17, 2025	21.63	21.96	21.96	22	21.56	33,377
November 14, 2025	22.12	21.73	21.73	22.17	21.51	70,673
November 13, 2025	22.27	22.46	22.46	22.76	22.16	106,394
November 12, 2025	22.02	22.25	22.25	22.35	21.88	14,684
November 11, 2025	21.14	21.92	21.92	21.92	21.06	15,655
November 10, 2025	21.24	21.09	21.09	21.5	20.79	84,853
November 07, 2025	21.33	21.09	21.09	21.33	20.92	51,903
November 06, 2025	21.52	21.65	21.27	21.65	21.31	107,730
November 05, 2025	21.28	21.11	20.74	21.38	21.07	60,769
November 04, 2025	21.47	21.4	21.03	22	21.19	91,930
November 03, 2025	21.41	21.21	20.84	21.48	21.19	69,542
October 31, 2025	21.06	21.31	20.94	21.36	20.93	35,290
October 30, 2025	20.97	21.18	20.81	21.35	20.88	36,772
October 29, 2025	21.06	21.09	20.72	21.18	20.91	113,174
October 28, 2025	21.29	21.06	20.7	21.34	21.04	56,078
October 27, 2025	21.36	21.24	20.87	21.41	21.19	45,126
October 24, 2025	21.26	21.35	20.98	21.35	21.21	53,374
October 23, 2025	21.4	21.24	20.87	21.41	21.13	59,921
October 22, 2025	21.51	21.45	21.08	21.53	21.31	47,938
October 21, 2025	21.27	21.34	20.97	21.36	21.2	39,719
October 20, 2025	21.1	21.12	20.75	21.2	21	60,907
October 17, 2025	20.59	20.86	20.86	20.92	20.52	89,636
October 16, 2025	20.9	20.81	20.97	21.06	20.81	51,488
October 15, 2025	21.14	20.97	20.97	21.33	20.97	83,720
October 14, 2025	21.33	21.22	21.22	21.41	21.2	60,182
October 13, 2025	21.56	21.54	21.54	21.62	21.3	105,436
October 10, 2025	21.9	21.51	21.51	21.99	21.45	100,110
October 09, 2025	22.2	21.89	21.89	22.32	21.87	72,170
October 08, 2025	22.66	22.33	22.33	22.76	22.33	36,099
October 07, 2025	22.74	22.65	22.65	22.81	22.4	105,134
October 06, 2025	23.53	22.86	23.04	23.6	22.86	72,932
October 03, 2025	23.09	23.3	23.3	23.53	23.07	68,369
October 02, 2025	23.3	22.96	22.96	23.34	22.7	142,540
October 01, 2025	21.61	23	23	23.09	21.5	193,515
September 30, 2025	20.32	20.95	20.95	21.21	20.22	92,244
September 29, 2025	20.36	20.32	20.32	20.48	20.13	85,634
September 26, 2025	20.35	20.26	20.26	20.45	20.23	87,802
September 25, 2025	20.51	20.33	20.33	20.68	20.33	38,124
September 24, 2025	20.51	20.54	20.54	20.62	20.48	22,307
September 23, 2025	20.66	20.59	20.59	20.67	20.4	82,148
September 22, 2025	20.5	20.47	20.47	21.05	20.47	227,184
September 19, 2025	20.5	20.38	20.38	20.6	20.38	38,201
September 18, 2025	20.37	20.48	20.48	20.53	20.37	37,060
September 17, 2025	20.17	20.32	20.32	20.52	20.17	47,682
September 16, 2025	20.4	20.13	20.13	20.4	20.13	67,637
September 15, 2025	20.5	20.22	20.22	20.54	20.16	141,313
September 12, 2025	21.2	20.9	20.9	21.24	20.9	39,793

Pfizer Inc. (PFE.F) FSX