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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.56	21.56	21.58	21.57	21.43	38,435
August 15, 2025	21.56	21.42	21.42	21.62	21.34	28,936
August 14, 2025	21.5	21.51	21.51	21.73	21.32	74,225
August 13, 2025	21.09	21.4	21.4	21.5	21.02	25,321
August 12, 2025	21.22	21.06	21.06	21.28	20.99	29,286
August 11, 2025	21.18	21.23	21.23	21.45	21.1	43,484
August 08, 2025	20.85	20.93	20.93	21.04	20.75	24,189
August 07, 2025	20.63	20.74	20.74	20.8	20.52	45,626
August 06, 2025	21.34	20.65	20.65	21.4	20.64	56,171
August 05, 2025	20.5	21.07	21.07	21.44	20.42	176,716
August 04, 2025	20.27	20.44	20.44	20.44	20.15	28,781
August 01, 2025	20.34	20.14	20.14	20.39	20	58,288
July 31, 2025	20.89	20.7	20.7	20.89	20.6	39,835
July 30, 2025	21.04	21	21	21.24	21	36,008
July 29, 2025	21.13	20.95	20.95	21.18	20.78	48,256
July 28, 2025	21.24	21.11	21.11	21.36	20.99	67,357
July 25, 2025	21.33	21.09	21.09	21.4	21.03	47,302
July 24, 2025	21.59	21.58	21.21	21.9	21.5	53,996
July 23, 2025	21.41	21.6	21.23	21.77	21.39	64,533
July 22, 2025	20.82	21.32	21.32	21.32	20.8	43,945
July 21, 2025	21.1	20.83	20.83	21.12	20.82	45,513
July 18, 2025	21.17	21.07	21.07	21.2	21	30,502
July 17, 2025	21.24	21.21	21.21	21.32	21.12	30,695
July 16, 2025	21.17	21.19	21.19	21.52	21.17	100,571
July 15, 2025	21.8	21.22	21.22	21.8	21.22	59,096
July 14, 2025	21.92	21.81	21.81	21.95	21.74	20,747
July 11, 2025	22.13	21.85	21.85	22.13	21.75	26,781
July 10, 2025	21.73	22.22	22.22	22.31	21.7	35,823
July 09, 2025	21.9	21.69	21.69	22.04	21.69	39,577
July 08, 2025	21.49	21.98	21.98	22.17	21.46	40,089
July 07, 2025	21.62	21.57	21.57	21.71	21.53	51,233
July 04, 2025	21.55	21.55	21.55	21.58	21.49	9,474
July 03, 2025	21.44	21.63	21.63	21.66	21.39	54,663
July 02, 2025	21.37	21.48	21.48	21.55	21.3	53,579
July 01, 2025	20.66	21.34	21.34	21.35	20.45	44,663
June 30, 2025	20.68	20.72	20.72	20.76	20.62	47,640
June 27, 2025	20.8	20.6	20.75	20.8	20.6	28,683
June 26, 2025	20.81	20.79	20.79	20.89	20.73	24,001
June 25, 2025	20.92	20.82	20.82	21.03	20.79	36,817
June 24, 2025	20.79	20.83	20.83	20.95	20.76	57,640
June 23, 2025	20.8	20.67	20.67	20.96	20.67	48,024
June 20, 2025	20.78	20.7	20.7	20.88	20.64	56,166
June 19, 2025	20.79	20.8	20.8	20.8	20.52	17,340
June 18, 2025	20.81	20.85	20.85	20.94	20.7	71,696
June 17, 2025	21.14	20.92	20.92	21.14	20.75	93,926
June 16, 2025	21.24	20.99	20.99	21.31	20.97	34,122
June 13, 2025	21.37	21.39	21.39	21.6	21.34	55,162
June 12, 2025	21.35	21.45	21.45	21.48	21	44,662
June 11, 2025	21.33	21.37	21.37	21.51	21.2	56,958
June 10, 2025	21.06	21.32	21.32	21.32	20.93	41,327
June 09, 2025	20.54	21	21	21	20.5	57,965
June 06, 2025	20.23	20.62	20.62	20.66	20.23	57,410
June 05, 2025	20.57	20.42	20.42	20.58	20.21	38,263
June 04, 2025	20.58	20.57	20.57	20.62	20.46	38,466
June 03, 2025	20.55	20.61	20.61	20.64	20.28	47,064
June 02, 2025	20.54	20.51	20.51	20.68	20.35	79,215
May 30, 2025	20.69	20.74	20.74	20.77	20.45	91,237
May 29, 2025	20.71	20.58	20.58	20.72	20.46	55,092
May 28, 2025	20.85	20.73	20.73	20.89	20.7	36,232
May 27, 2025	20.74	20.78	20.78	20.81	20.6	60,896

Pfizer Inc. (PFE.F) XETRA