Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	10.57	10.57	10.35	10.48	10.48	-1.13%	30,232
May 12, 2025	10.17	10.63	10.17	10.60	10.60	3.21%	124,526
May 9, 2025	10.35	10.39	10.25	10.27	10.27	-2.84%	115,746
May 8, 2025	10.52	10.63	10.37	10.57	10.57	0.57%	91,316
May 7, 2025	10.61	10.61	10.47	10.51	10.51	-0.47%	100,058
May 6, 2025	11.02	11.02	10.52	10.56	10.56	-3.91%	136,915
May 5, 2025	11.13	11.13	10.98	10.99	10.99	-1.17%	136,095
May 2, 2025	11.10	11.15	11.03	11.12	11.12	0.91%	127,618
May 1, 2025	11.22	11.25	10.95	11.02	11.02	-1.78%	161,924
Apr 30, 2025	11.10	11.22	11.03	11.22	11.22	2.19%	121,520
Apr 29, 2025	10.56	11.09	10.37	10.98	10.98	3.29%	248,462
Apr 28, 2025	10.64	10.71	10.55	10.63	10.63	0.76%	37,895
Apr 25, 2025	10.50	10.62	10.38	10.55	10.55	0.76%	127,845
Apr 24, 2025	10.39	10.50	10.25	10.47	10.47	1.95%	176,456
Apr 23, 2025	10.52	10.59	10.25	10.27	10.27	-0.96%	44,970
Apr 22, 2025	10.26	10.37	10.22	10.37	10.37	1.97%	255,703
Apr 21, 2025	10.23	10.23	10.09	10.17	10.17	-0.39%	40,974
Apr 17, 2025	10.23	10.35	10.20	10.21	10.21	0.49%	106,312
Apr 16, 2025	10.43	10.43	10.12	10.16	10.16	-1.84%	113,684
Apr 15, 2025	10.25	10.55	10.24	10.35	10.35	1.47%	268,322
Apr 14, 2025	10.21	10.23	10.09	10.20	10.20	1.29%	88,108
Apr 11, 2025	9.97	10.10	9.84	10.07	10.07	1.10%	122,659
Apr 10, 2025	10.30	10.30	9.75	9.96	9.96	-4.23%	67,283
Apr 9, 2025	9.77	10.40	9.68	10.40	10.40	4.00%	159,051
Apr 8, 2025	10.51	10.51	9.92	10.00	10.00	-4.40%	55,701
Apr 7, 2025	10.17	10.66	10.06	10.46	10.46	-1.41%	76,120
Apr 4, 2025	11.10	11.10	10.60	10.61	10.61	-5.27%	90,057
Apr 3, 2025	11.41	11.46	11.20	11.20	11.20	-1.93%	81,346
Apr 2, 2025	11.33	11.42	11.24	11.42	11.42	0.53%	38,123
Apr 1, 2025	11.70	11.70	11.32	11.36	11.36	-2.66%	127,238
Mar 31, 2025	11.48	11.71	11.37	11.67	11.67	0.26%	101,683
Mar 28, 2025	11.49	11.64	11.46	11.64	11.64	0.78%	28,298
Mar 27, 2025	11.61	11.62	11.47	11.55	11.55	-0.69%	80,524
Mar 26, 2025	11.83	11.83	11.61	11.63	11.63	-1.44%	258,411
Mar 25, 2025	12.07	12.07	11.79	11.80	11.80	-2.07%	112,617
Mar 24, 2025	12.01	12.10	11.95	12.05	12.05	-0.41%	50,892
Mar 21, 2025	12.16	12.22	12.01	12.10	12.10	0.08%	21,726
Mar 20, 2025	12.16	12.16	12.02	12.09	12.09	0.25%	20,773
Mar 19, 2025	12.21	12.23	12.03	12.06	12.06	-0.82%	37,598
Mar 18, 2025	12.05	12.16	12.05	12.16	12.16	1.16%	34,381
Mar 17, 2025	11.92	12.06	11.83	12.02	12.02	1.01%	61,856
Mar 14, 2025	11.85	11.90	11.78	11.90	11.90	0.51%	26,865
Mar 13, 2025	11.87	12.01	11.80	11.84	11.84	-0.42%	32,905
Mar 12, 2025	11.99	11.99	11.79	11.89	11.89	-0.83%	52,082
Mar 11, 2025	12.22	12.23	11.96	11.99	11.99	-2.36%	36,910
Mar 10, 2025	12.34	12.56	12.24	12.28	12.28	-0.24%	76,950
Mar 7, 2025	12.14	12.40	12.13	12.31	12.31	1.65%	63,591
Mar 6, 2025	11.92	12.20	11.92	12.11	12.11	1.34%	73,902
Mar 5, 2025	11.93	12.08	11.85	11.95	11.95	0.42%	62,699
Mar 4, 2025	12.05	12.13	11.88	11.90	11.90	-1.90%	137,671