Skip to main content
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
24.19
-0.05 (-0.21%)
At close: Jun 27, 2025, 4:00 PM
24.17
-0.02 (-0.08%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.3524.4224.0824.1924.19-0.21%38,900,099
Jun 26, 202524.3224.4324.1624.2424.24-0.08%31,835,340
Jun 25, 202524.2124.3724.0724.2624.26-0.21%25,603,316
Jun 24, 202524.1424.4024.1124.3124.311.17%34,404,159
Jun 23, 202523.8724.0923.7724.0324.030.25%31,959,082
Jun 20, 202524.0024.0923.7723.9723.970.38%63,098,137
Jun 18, 202523.9624.0823.7723.8823.88-0.50%37,076,206
Jun 17, 202524.2724.3223.9124.0024.00-1.64%40,408,779
Jun 16, 202524.5024.5924.2824.4024.40-0.57%35,102,135
Jun 13, 202524.7924.9524.4624.5424.54-1.21%46,368,359
Jun 12, 202524.5324.8824.5324.8424.841.47%42,465,423
Jun 11, 202524.3324.6924.3224.4824.480.74%38,558,667
Jun 10, 202523.9724.4223.9624.3024.301.38%40,439,206
Jun 9, 202523.4424.1423.4223.9723.972.66%42,542,644
Jun 6, 202523.2723.5823.2523.3523.350.99%30,426,242
Jun 5, 202523.4423.4423.0823.1223.12-1.15%33,199,874
Jun 4, 202523.4123.5423.3523.3923.390.17%24,500,119
Jun 3, 202523.3823.5423.0623.3523.35-0.47%37,887,102
Jun 2, 202523.5423.5623.2223.4623.46-0.13%30,443,927
May 30, 202523.4823.6223.1623.4923.490.17%56,618,550
May 29, 202523.3323.4523.1623.4523.451.16%26,210,104
May 28, 202523.6123.6423.1123.1823.18-1.82%36,737,175
May 27, 202523.5523.6623.3723.6123.611.24%36,155,382
May 23, 202522.9523.3922.8823.3223.321.22%35,405,386
May 22, 202523.0423.1622.8123.0423.04-38,602,836
May 21, 202523.4723.4823.0423.0423.04-2.04%42,984,721
May 20, 202523.1723.7023.1623.5223.522.26%57,047,501
May 19, 202522.7423.0322.6423.0023.000.74%31,513,688
May 16, 202522.6522.8522.4522.8322.831.02%37,786,787
May 15, 202522.2022.6022.0922.6022.602.63%51,800,092
May 14, 202522.8622.9021.9722.0222.02-3.72%59,393,961
May 13, 202522.9022.9822.4922.8722.87-0.95%41,193,234
May 12, 202522.2323.1522.1823.0923.093.64%77,480,932
May 9, 202522.5122.6022.2622.2822.28-3.00%39,059,757
May 8, 202522.8223.0922.5122.9722.540.79%55,669,822
May 7, 202522.9923.0922.7222.7922.36-0.39%48,369,889
May 6, 202523.8323.8922.8522.8822.45-4.15%60,872,639
May 5, 202524.2024.2523.8523.8723.42-1.36%40,811,811
May 2, 202524.2824.3023.9724.2023.741.13%41,685,764
May 1, 202524.3024.3323.8023.9323.48-1.97%46,891,740
Apr 30, 202524.2024.4423.9824.4123.952.61%53,941,720
Apr 29, 202522.8324.1222.4623.7923.343.21%98,540,187
Apr 28, 202523.0323.2922.9023.0522.610.57%55,888,877
Apr 25, 202522.7723.1122.4822.9222.490.61%35,847,676
Apr 24, 202522.4022.8622.2322.7822.351.74%35,009,622
Apr 23, 202522.7823.0622.2422.3921.97-0.62%50,781,008
Apr 22, 202522.1822.5522.1522.5322.102.22%36,052,602
Apr 21, 202522.1322.1721.8722.0421.62-0.45%32,021,006
Apr 17, 202522.1522.5522.1022.1421.720.45%54,073,683
Apr 16, 202522.4922.6821.9522.0421.62-1.78%37,641,162