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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.91	22.46	22.46	22.91	22.4	185,433
February 19, 2026	23.16	22.69	22.69	23.32	22.69	52,708
February 18, 2026	23.21	23.13	23.13	23.22	23.05	26,148
February 17, 2026	23.39	23.19	23.19	23.53	23.13	36,779
February 16, 2026	23.45	23.44	23.44	23.5	23.24	21,388
February 13, 2026	23.13	23.53	23.53	23.56	23.08	33,040
February 12, 2026	23.25	23.26	23.26	23.41	23.11	7,890
February 11, 2026	23.09	23.32	23.44	23.47	23.09	36,984
February 10, 2026	22.66	23.14	23.14	23.14	22.61	33,234
February 09, 2026	22.95	22.59	22.59	23	22.59	24,400
February 06, 2026	22.51	23	23	23.06	22.4	64,315
February 05, 2026	22.55	22.76	22.76	23.01	22.45	117,906
February 04, 2026	21.8	22.56	22.56	22.8	21.8	20,371
February 03, 2026	22.47	21.8	21.8	22.47	21.51	28,632
February 02, 2026	22.29	22.45	22.45	22.51	22.19	52,050
January 30, 2026	21.76	22.04	22.04	22.04	21.74	18,307
January 29, 2026	21.68	21.84	21.84	21.89	21.66	11,409
January 28, 2026	22.06	21.64	21.88	22.06	21.64	39,482
January 27, 2026	21.82	22.32	22.32	22.34	21.6	143,059
January 26, 2026	21.64	21.73	21.73	21.73	21.59	50,727
January 23, 2026	21.88	21.81	21.81	21.93	21.75	47,242
January 22, 2026	22.15	22.28	21.91	22.42	22.02	79,693
January 21, 2026	21.8	21.85	21.85	21.85	21.68	40,071
January 20, 2026	21.95	21.82	21.82	21.95	21.46	57,369
January 19, 2026	22	22.03	22.03	22.14	21.95	64,123
January 16, 2026	22.21	22.09	22.09	22.3	22	27,286
January 15, 2026	21.99	22.27	22.27	22.27	21.8	50,223
January 14, 2026	21.54	22	22	22	21.53	10,581
January 13, 2026	21.7	21.53	21.53	21.74	21.5	10,624
January 12, 2026	21.82	21.6	21.6	22.05	21.6	93,816
January 09, 2026	21.77	21.73	21.73	21.94	21.73	72,252
January 08, 2026	21.65	21.69	21.69	21.87	21.62	31,317
January 07, 2026	21.84	21.9	21.9	22.07	21.76	57,151
January 06, 2026	21.5	21.81	21.81	22.2	21.43	85,676
January 05, 2026	21.55	21.48	21.48	21.68	21.35	68,580
January 02, 2026	21.3	21.42	21.42	21.46	21.2	56,847
December 30, 2025	21.25	21.27	21.27	21.3	21.24	30,041
December 29, 2025	21.26	21.33	21.33	21.39	21.23	76,213
December 23, 2025	21.47	21.09	21.09	21.53	21.09	65,040
December 22, 2025	21.53	21.46	21.46	21.6	21.4	64,010
December 19, 2025	21.47	21.49	21.49	21.64	21.3	69,522
December 18, 2025	21.41	21.38	21.38	21.48	21.3	64,143
December 17, 2025	21.79	21.35	21.35	21.86	21.35	64,289
December 16, 2025	22.48	21.65	21.65	22.67	21.18	183,377
December 15, 2025	22.07	22.6	22.6	22.6	21.99	60,379
December 12, 2025	22.09	21.94	21.94	22.19	21.94	81,381
December 11, 2025	22.1	21.86	21.88	22.1	21.86	50,210
December 10, 2025	21.91	21.94	21.94	22	21.7	61,830
December 09, 2025	22.24	21.8	21.8	22.64	21.8	105,078
December 08, 2025	22.33	22.42	22.42	22.45	22.2	23,164
December 05, 2025	22.01	22.3	22.3	22.3	21.98	39,307
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

Pfizer Inc. (PFE.F) FSX