Pfizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.12	11.18	11.04	11.11	11.11	-0.18%	44,365
Jun 26, 2025	11.14	11.19	11.08	11.13	11.13	-0.09%	32,567
Jun 25, 2025	11.13	11.15	11.05	11.14	11.14	-0.18%	47,972
Jun 24, 2025	11.03	11.18	11.03	11.16	11.16	1.64%	26,190
Jun 23, 2025	10.97	11.03	10.90	10.98	10.98	-0.36%	30,243
Jun 20, 2025	11.13	11.13	10.92	11.02	11.02	-0.09%	24,693
Jun 19, 2025	10.96	11.03	10.95	11.03	11.03	0.55%	5,614
Jun 18, 2025	11.02	11.02	10.91	10.97	10.97	-0.36%	52,052
Jun 17, 2025	11.22	11.22	10.98	11.01	11.01	-1.70%	64,559
Jun 16, 2025	11.30	11.30	11.14	11.20	11.20	-0.27%	27,931
Jun 13, 2025	11.33	11.42	11.22	11.23	11.23	-1.40%	36,939
Jun 12, 2025	11.28	11.40	11.28	11.39	11.39	1.61%	37,603
Jun 11, 2025	11.20	11.31	11.17	11.21	11.21	0.63%	29,391
Jun 10, 2025	10.98	11.20	10.98	11.14	11.14	1.27%	51,463
Jun 9, 2025	10.74	11.08	10.74	11.00	11.00	2.80%	57,854
Jun 6, 2025	10.64	10.81	10.64	10.70	10.70	0.85%	92,562
Jun 5, 2025	10.79	10.79	10.60	10.61	10.61	-1.21%	33,896
Jun 4, 2025	10.71	10.80	10.71	10.74	10.74	0.09%	14,696
Jun 3, 2025	10.76	10.80	10.60	10.73	10.73	-0.19%	18,841
Jun 2, 2025	10.85	10.85	10.68	10.75	10.75	-0.46%	19,514
May 30, 2025	10.80	10.83	10.65	10.80	10.80	0.56%	55,437
May 29, 2025	10.72	10.76	10.65	10.74	10.74	0.75%	32,704
May 28, 2025	10.87	10.87	10.62	10.66	10.66	-1.75%	42,958
May 27, 2025	10.86	10.86	10.75	10.85	10.85	-	48,381
May 26, 2025	10.75	10.85	10.73	10.85	10.85	1.31%	9,525
May 23, 2025	10.58	10.74	10.57	10.71	10.71	1.13%	66,370
May 22, 2025	10.62	10.64	10.48	10.59	10.59	-0.28%	54,883
May 21, 2025	10.85	10.85	10.61	10.62	10.62	-1.67%	69,382
May 20, 2025	10.62	10.88	10.62	10.80	10.80	3.05%	173,855
May 16, 2025	10.40	10.48	10.36	10.48	10.48	1.16%	84,027
May 15, 2025	10.20	10.38	10.18	10.36	10.36	2.37%	148,645
May 14, 2025	10.51	10.51	10.11	10.12	10.12	-3.80%	202,819
May 13, 2025	10.57	10.57	10.35	10.52	10.52	-0.75%	45,948
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