Pfizer Inc. (PFE)
26.38
0.19 (0.73%)
At close: Mar 21, 2025, 3:59 PM
PFE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 26.25 | 26.30 | 26.02 | 26.19 | -0.02 | -0.08% | 34,813,953 |
| Mar 19, 2025 | 26.33 | 26.50 | 26.08 | 26.21 | -0.10 | -0.38% | 42,522,707 |
| Mar 18, 2025 | 26.21 | 26.40 | 26.10 | 26.31 | 0.26 | 1.00% | 32,958,720 |
| Mar 17, 2025 | 25.74 | 26.15 | 25.59 | 26.05 | 0.33 | 1.28% | 32,676,900 |
| Mar 14, 2025 | 25.62 | 25.76 | 25.50 | 25.72 | 0.12 | 0.47% | 30,298,342 |
| Mar 13, 2025 | 25.76 | 26.07 | 25.53 | 25.60 | -0.11 | -0.43% | 36,717,900 |
| Mar 12, 2025 | 25.94 | 25.97 | 25.50 | 25.71 | -0.28 | -1.08% | 37,331,036 |
| Mar 11, 2025 | 26.57 | 26.62 | 25.87 | 25.99 | -0.65 | -2.44% | 44,841,410 |
| Mar 10, 2025 | 26.64 | 27.24 | 26.54 | 26.64 | -0.09 | -0.34% | 53,013,500 |
| Mar 7, 2025 | 26.40 | 26.89 | 26.18 | 26.73 | 0.49 | 1.87% | 54,337,700 |
| Mar 6, 2025 | 25.93 | 26.46 | 25.90 | 26.24 | 0.30 | 1.16% | 46,998,311 |
| Mar 5, 2025 | 25.70 | 26.18 | 25.66 | 25.94 | 0.19 | 0.74% | 37,062,400 |
| Mar 4, 2025 | 26.25 | 26.31 | 25.67 | 25.75 | -0.50 | -1.90% | 51,315,033 |
| Mar 3, 2025 | 26.37 | 26.90 | 25.97 | 26.25 | -0.18 | -0.68% | 54,048,604 |
| Feb 28, 2025 | 26.06 | 26.49 | 25.91 | 26.43 | 0.33 | 1.26% | 51,531,747 |
| Feb 27, 2025 | 26.29 | 26.50 | 26.01 | 26.10 | -0.32 | -1.21% | 28,268,300 |
| Feb 26, 2025 | 26.68 | 26.78 | 26.35 | 26.42 | -0.32 | -1.20% | 30,103,300 |
| Feb 25, 2025 | 26.72 | 27.03 | 26.54 | 26.74 | 0.09 | 0.34% | 43,560,142 |
| Feb 24, 2025 | 26.40 | 26.74 | 25.88 | 26.65 | 0.35 | 1.33% | 43,823,332 |
| Feb 21, 2025 | 25.89 | 26.57 | 25.85 | 26.30 | 0.40 | 1.54% | 54,611,500 |
| Feb 20, 2025 | 25.86 | 26.08 | 25.75 | 25.90 | 0.01 | 0.04% | 37,139,000 |
| Feb 19, 2025 | 25.57 | 25.92 | 25.50 | 25.89 | 0.33 | 1.29% | 37,292,400 |
| Feb 18, 2025 | 25.61 | 25.74 | 25.42 | 25.56 | 0.03 | 0.12% | 40,499,740 |
| Feb 14, 2025 | 25.73 | 25.83 | 25.47 | 25.53 | -0.11 | -0.43% | 33,214,613 |
| Feb 13, 2025 | 25.49 | 25.74 | 25.33 | 25.64 | 0.17 | 0.67% | 30,612,533 |
| Feb 12, 2025 | 25.48 | 25.62 | 25.17 | 25.47 | -0.06 | -0.24% | 31,671,613 |
| Feb 11, 2025 | 25.83 | 25.91 | 25.46 | 25.53 | -0.34 | -1.31% | 36,593,300 |
| Feb 10, 2025 | 25.78 | 26.12 | 25.51 | 25.87 | 0.13 | 0.51% | 39,632,710 |
| Feb 7, 2025 | 25.86 | 25.96 | 25.53 | 25.74 | -0.09 | -0.35% | 36,512,824 |
| Feb 6, 2025 | 26.42 | 26.47 | 25.78 | 25.83 | -0.61 | -2.31% | 45,182,013 |
| Feb 5, 2025 | 25.95 | 26.69 | 25.70 | 26.44 | 0.57 | 2.20% | 50,426,800 |
| Feb 4, 2025 | 26.10 | 26.92 | 25.60 | 25.87 | -0.33 | -1.26% | 68,748,342 |
| Feb 3, 2025 | 26.30 | 26.47 | 26.15 | 26.20 | -0.32 | -1.21% | 49,626,216 |
| Jan 31, 2025 | 26.96 | 27.01 | 26.42 | 26.52 | -0.39 | -1.45% | 37,338,200 |
| Jan 30, 2025 | 26.66 | 27.01 | 26.58 | 26.91 | 0.29 | 1.09% | 32,289,600 |
| Jan 29, 2025 | 26.80 | 27.07 | 26.57 | 26.62 | -0.13 | -0.49% | 34,418,200 |
| Jan 28, 2025 | 26.78 | 26.86 | 26.49 | 26.75 | -0.11 | -0.41% | 40,589,600 |
| Jan 27, 2025 | 26.24 | 26.97 | 26.18 | 26.86 | 0.77 | 2.95% | 50,648,600 |
| Jan 24, 2025 | 26.02 | 26.20 | 25.96 | 26.09 | -0.35 | -1.32% | 31,300,200 |
| Jan 23, 2025 | 26.01 | 26.48 | 25.85 | 26.44 | 0.43 | 1.65% | 40,987,046 |
| Jan 22, 2025 | 26.51 | 26.60 | 25.97 | 26.01 | -0.63 | -2.36% | 41,890,415 |
| Jan 21, 2025 | 26.45 | 26.64 | 26.39 | 26.64 | 0.34 | 1.29% | 39,745,600 |
| Jan 17, 2025 | 26.40 | 26.56 | 26.22 | 26.30 | -0.19 | -0.72% | 35,380,330 |
| Jan 16, 2025 | 26.07 | 26.57 | 25.96 | 26.49 | 0.27 | 1.03% | 29,981,137 |
| Jan 15, 2025 | 26.52 | 26.65 | 26.21 | 26.22 | -0.19 | -0.72% | 35,949,700 |
| Jan 14, 2025 | 26.81 | 26.87 | 26.27 | 26.41 | -0.39 | -1.46% | 25,856,913 |
| Jan 13, 2025 | 26.65 | 26.81 | 26.36 | 26.80 | 0.08 | 0.30% | 28,359,600 |
| Jan 10, 2025 | 26.87 | 27.05 | 26.69 | 26.72 | -0.14 | -0.52% | 32,836,900 |
| Jan 8, 2025 | 27.05 | 27.14 | 26.23 | 26.86 | -0.27 | -1.00% | 35,430,724 |
| Jan 7, 2025 | 27.01 | 27.57 | 26.94 | 27.13 | 0.24 | 0.89% | 35,030,000 |