Skip to main content
Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
25.16
+0.51 (2.07%)
At close: Aug 13, 2025, 4:00 PM
25.05
-0.11 (-0.44%)
Pre-market: Aug 14, 2025, 9:15 AM EDT

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.7525.2024.7425.1625.162.07%40,041,540
Aug 12, 202524.6624.7724.4724.6524.650.28%34,412,629
Aug 11, 202524.6024.9224.5324.5824.58-38,115,712
Aug 8, 202524.2924.6124.1624.5824.581.44%36,376,966
Aug 7, 202524.1724.4723.9424.2324.231.25%45,494,359
Aug 6, 202524.6824.7123.8623.9323.93-3.31%65,689,179
Aug 5, 202524.2724.8924.2724.7524.755.18%113,955,063
Aug 4, 202523.4423.6823.4023.5323.530.17%57,010,739
Aug 1, 202523.3023.5223.1123.4923.490.86%51,332,709
Jul 31, 202523.6023.8423.1423.2923.29-2.18%62,768,328
Jul 30, 202524.3224.4023.8023.8123.81-2.02%35,649,545
Jul 29, 202524.3124.3323.9324.3024.30-0.04%38,499,825
Jul 28, 202524.6824.7324.2424.3124.31-1.94%31,096,625
Jul 25, 202524.9724.9724.6224.7924.79-2.21%35,643,442
Jul 24, 202525.3925.5425.2625.3524.92-0.04%25,672,379
Jul 23, 202525.3825.5325.2525.3624.930.88%42,073,286
Jul 22, 202524.3725.1424.3425.1424.713.63%48,091,579
Jul 21, 202524.5924.6524.2624.2623.85-0.86%33,663,379
Jul 18, 202524.7124.7824.3924.4724.05-0.45%36,309,403
Jul 17, 202524.4924.7824.4524.5824.16-0.12%47,393,884
Jul 16, 202524.6824.9624.5324.6124.19-44,218,214
Jul 15, 202525.3425.4424.5324.6124.19-2.92%54,457,964
Jul 14, 202525.5825.6325.3425.3524.92-1.17%25,918,049
Jul 11, 202525.6525.7225.4225.6525.21-0.50%34,864,397
Jul 10, 202525.5826.0525.5425.7825.340.86%39,499,242
Jul 9, 202525.6925.8425.3425.5625.12-0.23%38,362,230
Jul 8, 202525.2425.9625.2125.6225.181.51%51,275,809
Jul 7, 202525.3625.5325.1425.2424.81-0.55%34,905,924
Jul 3, 202525.3525.5225.2225.3824.950.24%27,104,580
Jul 2, 202525.1325.3625.0325.3224.891.12%36,772,093
Jul 1, 202524.2825.3524.2625.0424.613.30%59,259,857
Jun 30, 202524.2124.3824.1224.2423.830.21%44,730,910
Jun 27, 202524.3524.4224.0824.1923.78-0.21%39,528,753
Jun 26, 202524.3224.4324.1624.2423.83-0.08%31,835,340
Jun 25, 202524.2124.3724.0724.2623.85-0.21%25,603,316
Jun 24, 202524.1424.4024.1124.3123.901.17%34,404,159
Jun 23, 202523.8724.0923.7724.0323.620.25%31,959,082
Jun 20, 202524.0024.0923.7723.9723.560.38%63,098,137
Jun 18, 202523.9624.0823.7723.8823.47-0.50%37,076,206
Jun 17, 202524.2724.3223.9124.0023.59-1.64%40,408,779
Jun 16, 202524.5024.5924.2824.4023.98-0.57%35,102,135
Jun 13, 202524.7924.9524.4624.5424.12-1.21%46,368,359
Jun 12, 202524.5324.8824.5324.8424.421.47%42,465,423
Jun 11, 202524.3324.6924.3224.4824.060.74%38,558,667
Jun 10, 202523.9724.4223.9624.3023.891.38%40,439,206
Jun 9, 202523.4424.1423.4223.9723.562.66%42,542,644
Jun 6, 202523.2723.5823.2523.3522.950.99%30,426,242
Jun 5, 202523.4423.4423.0823.1222.73-1.15%33,199,874
Jun 4, 202523.4123.5423.3523.3922.990.17%24,500,119
Jun 3, 202523.3823.5423.0623.3522.95-0.47%37,887,102