Pfizer Inc. - PFE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 05, 2025	24.38	24.61	24.61	24.67	24.16	106.59M
November 04, 2025	24.39	24.3	24.3	25.2	24.2	163.54M
November 03, 2025	24.59	24.66	24.66	24.75	24.41	140.87M
October 31, 2025	24.28	24.65	24.65	24.73	24.16	132.7M
October 30, 2025	24.31	24.29	24.29	24.7	24.15	157.3M
October 29, 2025	24.53	24.29	24.29	24.63	24.23	65.44M
October 28, 2025	24.78	24.5	24.5	24.78	24.38	49.93M
October 27, 2025	24.74	24.77	24.77	24.8	24.63	34.97M
October 24, 2025	24.7	24.76	24.76	24.83	24.68	27.36M
October 23, 2025	24.76	24.67	24.67	24.78	24.51	33.38M
October 22, 2025	24.79	24.72	24.72	24.93	24.62	42.85M
October 21, 2025	24.72	24.85	24.85	24.96	24.6	40.58M
October 20, 2025	24.57	24.69	24.69	24.73	24.51	35.86M
October 17, 2025	24.2	24.51	24.51	24.53	24.16	39.87M
October 16, 2025	24.44	24.23	24.23	24.61	24.21	43.53M
October 15, 2025	24.49	24.39	24.39	24.58	24.21	47.73M
October 14, 2025	24.65	24.53	24.53	24.79	24.48	38.86M
October 13, 2025	24.84	24.73	24.73	24.95	24.61	45.36M
October 10, 2025	25.26	24.78	24.78	25.42	24.62	64.96M
October 09, 2025	25.78	25.24	25.24	25.9	25.21	47.08M
October 08, 2025	26.42	25.68	25.68	26.5	25.63	47.91M
October 07, 2025	26.42	26.27	26.27	26.58	26.05	47.74M
October 06, 2025	27.27	26.43	26.43	27.36	26.39	62.36M
October 03, 2025	27.2	27.37	27.37	27.69	27.04	70.52M
October 02, 2025	26.93	27.08	27.08	27.17	26.62	69.68M
October 01, 2025	25.97	27.21	27.21	27.45	25.58	150.88M
September 30, 2025	23.85	25.48	25.48	25.63	23.81	163.83M
September 29, 2025	23.79	23.85	23.85	23.86	23.64	39.18M
September 26, 2025	23.73	23.76	23.76	23.81	23.61	33.37M
September 25, 2025	24.09	23.6	23.6	24.15	23.58	56.74M
September 24, 2025	24.17	24.08	24.08	24.18	23.98	32.99M
September 23, 2025	24.1	24.13	24.13	24.36	24.05	37.43M
September 22, 2025	24.28	24.04	24.04	24.8	24.03	67.86M
September 19, 2025	24.25	24.03	24.03	24.25	23.82	85.63M
September 18, 2025	24.05	24.15	24.15	24.24	23.95	29.65M
September 17, 2025	23.98	24.05	24.05	24.39	23.9	42.13M
September 16, 2025	23.96	23.9	23.9	24.22	23.87	57.01M
September 15, 2025	23.99	23.97	23.97	24.12	23.68	50.76M
September 12, 2025	24.81	23.87	23.87	24.84	23.84	81.38M
September 11, 2025	24.6	24.86	24.86	24.86	24.54	36.72M
September 10, 2025	24.64	24.57	24.57	24.65	24.45	32.9M
September 09, 2025	24.55	24.71	24.71	24.79	24.51	32.68M
September 08, 2025	24.9	24.55	24.55	24.97	24.31	49.24M
September 05, 2025	24.57	24.88	24.88	24.89	24.51	30.9M
September 04, 2025	24.78	24.54	24.54	24.78	24.35	41.7M
September 03, 2025	24.88	24.79	24.79	25.12	24.72	30.7M
September 02, 2025	24.73	24.98	24.98	25.07	24.71	44.72M
August 29, 2025	24.68	24.76	24.76	24.88	24.51	36.49M
August 28, 2025	25.07	24.6	24.6	25.07	24.51	44.31M
August 27, 2025	25.01	25.07	25.07	25.17	24.85	31.84M
August 26, 2025	25.14	24.92	24.92	25.24	24.87	43.11M
August 25, 2025	25.88	25.14	25.14	25.89	25.11	32.68M
August 22, 2025	25.9	25.88	25.88	26.11	25.76	34.56M
August 21, 2025	25.41	25.74	25.74	25.89	25.37	37.07M
August 20, 2025	25.39	25.38	25.38	25.69	25.34	36.42M
August 19, 2025	25.14	25.32	25.32	25.43	25.1	29.17M
August 18, 2025	25.14	25.07	25.07	25.23	25.01	35.62M
August 15, 2025	25.22	25.14	25.14	25.3	24.97	27.85M
August 14, 2025	25.09	25.11	25.11	25.18	24.82	32.51M
August 13, 2025	24.75	25.16	25.16	25.2	24.74	40.18M

Pfizer Inc. (PFE) NYSE