Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
23.09
+0.81 (3.64%)
At close: May 12, 2025, 4:00 PM
22.82
-0.27 (-1.17%)
After-hours: May 12, 2025, 4:15 PM EDT
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.23 | 23.15 | 22.18 | 23.01 | - | 3.28% | 57,759,189 |
| May 9, 2025 | 22.51 | 22.60 | 22.26 | 22.28 | 22.28 | -3.00% | 39,059,757 |
| May 8, 2025 | 22.82 | 23.09 | 22.51 | 22.97 | 22.54 | 0.79% | 55,669,822 |
| May 7, 2025 | 22.99 | 23.09 | 22.72 | 22.79 | 22.36 | -0.39% | 48,369,889 |
| May 6, 2025 | 23.83 | 23.89 | 22.85 | 22.88 | 22.45 | -4.15% | 60,872,639 |
| May 5, 2025 | 24.20 | 24.25 | 23.85 | 23.87 | 23.42 | -1.36% | 40,811,811 |
| May 2, 2025 | 24.28 | 24.30 | 23.97 | 24.20 | 23.74 | 1.13% | 41,685,764 |
| May 1, 2025 | 24.30 | 24.33 | 23.80 | 23.93 | 23.48 | -1.97% | 46,891,740 |
| Apr 30, 2025 | 24.20 | 24.44 | 23.98 | 24.41 | 23.95 | 2.61% | 53,941,720 |
| Apr 29, 2025 | 22.83 | 24.12 | 22.46 | 23.79 | 23.34 | 3.21% | 98,540,187 |
| Apr 28, 2025 | 23.03 | 23.29 | 22.90 | 23.05 | 22.61 | 0.57% | 55,888,877 |
| Apr 25, 2025 | 22.77 | 23.11 | 22.48 | 22.92 | 22.49 | 0.61% | 35,847,676 |
| Apr 24, 2025 | 22.40 | 22.86 | 22.23 | 22.78 | 22.35 | 1.74% | 35,009,622 |
| Apr 23, 2025 | 22.78 | 23.06 | 22.24 | 22.39 | 21.97 | -0.62% | 50,781,008 |
| Apr 22, 2025 | 22.18 | 22.55 | 22.15 | 22.53 | 22.10 | 2.22% | 36,052,602 |
| Apr 21, 2025 | 22.13 | 22.17 | 21.87 | 22.04 | 21.62 | -0.45% | 32,021,006 |
| Apr 17, 2025 | 22.15 | 22.55 | 22.10 | 22.14 | 21.72 | 0.45% | 54,073,683 |
| Apr 16, 2025 | 22.49 | 22.68 | 21.95 | 22.04 | 21.62 | -1.78% | 37,641,162 |
| Apr 15, 2025 | 22.17 | 22.93 | 22.13 | 22.44 | 22.02 | 1.45% | 51,814,669 |
| Apr 14, 2025 | 22.08 | 22.23 | 21.87 | 22.12 | 21.70 | 0.96% | 61,900,899 |
| Apr 11, 2025 | 21.59 | 22.00 | 21.29 | 21.91 | 21.50 | 1.48% | 55,078,087 |
| Apr 10, 2025 | 22.26 | 22.27 | 21.09 | 21.59 | 21.18 | -4.00% | 72,960,683 |
| Apr 9, 2025 | 21.11 | 22.54 | 20.92 | 22.49 | 22.06 | 2.98% | 95,954,376 |
| Apr 8, 2025 | 22.90 | 22.99 | 21.44 | 21.84 | 21.43 | -3.49% | 72,406,019 |
| Apr 7, 2025 | 22.14 | 23.16 | 21.75 | 22.63 | 22.20 | -1.48% | 86,106,057 |
| Apr 4, 2025 | 23.94 | 24.10 | 22.95 | 22.97 | 22.54 | -5.43% | 80,002,585 |
| Apr 3, 2025 | 24.74 | 24.87 | 24.28 | 24.29 | 23.83 | -1.66% | 53,501,839 |
| Apr 2, 2025 | 24.50 | 24.74 | 24.31 | 24.70 | 24.23 | 0.65% | 41,964,965 |
| Apr 1, 2025 | 25.29 | 25.35 | 24.52 | 24.54 | 24.08 | -3.16% | 54,444,200 |
| Mar 31, 2025 | 24.80 | 25.43 | 24.61 | 25.34 | 24.86 | 0.52% | 53,498,113 |
| Mar 28, 2025 | 25.03 | 25.22 | 24.81 | 25.21 | 24.73 | 0.80% | 32,352,546 |
| Mar 27, 2025 | 25.20 | 25.23 | 24.83 | 25.01 | 24.54 | -0.79% | 51,302,022 |
| Mar 26, 2025 | 25.52 | 25.65 | 25.13 | 25.21 | 24.73 | -1.33% | 49,578,894 |
| Mar 25, 2025 | 26.16 | 26.20 | 25.51 | 25.55 | 25.07 | -2.26% | 47,607,587 |
| Mar 24, 2025 | 26.10 | 26.22 | 25.89 | 26.14 | 25.65 | -0.53% | 37,944,360 |
| Mar 21, 2025 | 26.13 | 26.52 | 26.01 | 26.28 | 25.78 | 0.34% | 349,996,520 |
| Mar 20, 2025 | 26.25 | 26.30 | 26.02 | 26.19 | 25.69 | -0.08% | 35,378,936 |
| Mar 19, 2025 | 26.33 | 26.50 | 26.08 | 26.21 | 25.71 | -0.38% | 42,522,707 |
| Mar 18, 2025 | 26.21 | 26.40 | 26.10 | 26.31 | 25.81 | 1.00% | 32,958,720 |
| Mar 17, 2025 | 25.74 | 26.15 | 25.59 | 26.05 | 25.56 | 1.28% | 32,676,852 |
| Mar 14, 2025 | 25.62 | 25.76 | 25.50 | 25.72 | 25.23 | 0.47% | 30,298,342 |
| Mar 13, 2025 | 25.76 | 26.07 | 25.53 | 25.60 | 25.12 | -0.43% | 36,717,859 |
| Mar 12, 2025 | 25.94 | 25.97 | 25.50 | 25.71 | 25.22 | -1.08% | 37,331,036 |
| Mar 11, 2025 | 26.57 | 26.62 | 25.87 | 25.99 | 25.50 | -2.44% | 44,841,410 |
| Mar 10, 2025 | 26.64 | 27.24 | 26.54 | 26.64 | 26.14 | -0.34% | 52,284,874 |
| Mar 7, 2025 | 26.40 | 26.89 | 26.18 | 26.73 | 26.22 | 1.87% | 54,337,680 |
| Mar 6, 2025 | 25.93 | 26.46 | 25.90 | 26.24 | 25.74 | 1.16% | 46,998,311 |
| Mar 5, 2025 | 25.70 | 26.18 | 25.66 | 25.94 | 25.45 | 0.74% | 37,062,356 |
| Mar 4, 2025 | 26.25 | 26.31 | 25.67 | 25.75 | 25.26 | -1.90% | 51,315,033 |
| Mar 3, 2025 | 26.37 | 26.90 | 25.97 | 26.25 | 25.75 | -0.68% | 54,048,604 |