Pfizer Inc. (PFE)
21.95
0.04 (0.18%)
At close: Apr 14, 2025, 1:45 PM
Pfizer Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 21.59 | 21.59 | 22.00 | 22.00 | 21.28 | 21.28 | 21.91 | 21.91 | 1.48% | 52,138,961 |
| Apr 10, 2025 | 22.26 | 22.26 | 22.27 | 22.27 | 21.09 | 21.09 | 21.59 | 21.59 | -4.00% | 72,960,700 |
| Apr 9, 2025 | 21.11 | 21.11 | 22.54 | 22.54 | 20.92 | 20.92 | 22.49 | 22.49 | 2.98% | 95,954,400 |
| Apr 8, 2025 | 22.90 | 22.90 | 22.99 | 22.99 | 21.44 | 21.44 | 21.84 | 21.84 | -3.49% | 72,406,019 |
| Apr 7, 2025 | 22.14 | 22.14 | 23.16 | 23.16 | 21.75 | 21.75 | 22.63 | 22.63 | -1.48% | 86,106,100 |
| Apr 4, 2025 | 23.94 | 23.94 | 24.10 | 24.10 | 22.95 | 22.95 | 22.97 | 22.97 | -5.43% | 80,002,600 |
| Apr 3, 2025 | 24.74 | 24.74 | 24.87 | 24.87 | 24.28 | 24.28 | 24.29 | 24.29 | -1.66% | 53,501,839 |
| Apr 2, 2025 | 24.50 | 24.50 | 24.74 | 24.74 | 24.31 | 24.31 | 24.70 | 24.70 | 0.65% | 41,965,000 |
| Apr 1, 2025 | 25.29 | 25.29 | 25.35 | 25.35 | 24.52 | 24.52 | 24.54 | 24.54 | -3.16% | 54,444,200 |
| Mar 31, 2025 | 24.80 | 24.80 | 25.43 | 25.43 | 24.61 | 24.61 | 25.34 | 25.34 | 0.52% | 53,498,113 |
| Mar 28, 2025 | 25.03 | 25.03 | 25.22 | 25.22 | 24.81 | 24.81 | 25.21 | 25.21 | 0.80% | 32,352,546 |
| Mar 27, 2025 | 25.20 | 25.20 | 25.23 | 25.23 | 24.83 | 24.83 | 25.01 | 25.01 | -0.79% | 51,302,022 |
| Mar 26, 2025 | 25.52 | 25.52 | 25.65 | 25.65 | 25.13 | 25.13 | 25.21 | 25.21 | -1.33% | 49,578,900 |
| Mar 25, 2025 | 26.16 | 26.16 | 26.20 | 26.20 | 25.51 | 25.51 | 25.55 | 25.55 | -2.26% | 47,607,600 |
| Mar 24, 2025 | 26.10 | 26.10 | 26.22 | 26.22 | 25.89 | 25.89 | 26.14 | 26.14 | -0.53% | 37,944,400 |
| Mar 21, 2025 | 26.13 | 26.13 | 26.52 | 26.52 | 26.01 | 26.01 | 26.28 | 26.28 | 0.34% | 349,996,520 |
| Mar 20, 2025 | 26.25 | 26.25 | 26.30 | 26.30 | 26.02 | 26.02 | 26.19 | 26.19 | -0.08% | 35,378,936 |
| Mar 19, 2025 | 26.33 | 26.33 | 26.50 | 26.50 | 26.08 | 26.08 | 26.21 | 26.21 | -0.38% | 42,522,707 |
| Mar 18, 2025 | 26.21 | 26.21 | 26.40 | 26.40 | 26.10 | 26.10 | 26.31 | 26.31 | 1.00% | 32,958,720 |
| Mar 17, 2025 | 25.74 | 25.74 | 26.15 | 26.15 | 25.59 | 25.59 | 26.05 | 26.05 | 1.28% | 32,676,900 |
| Mar 14, 2025 | 25.62 | 25.62 | 25.76 | 25.76 | 25.50 | 25.50 | 25.72 | 25.72 | 0.47% | 30,298,342 |
| Mar 13, 2025 | 25.76 | 25.76 | 26.07 | 26.07 | 25.53 | 25.53 | 25.60 | 25.60 | -0.43% | 36,717,900 |
| Mar 12, 2025 | 25.94 | 25.94 | 25.97 | 25.97 | 25.50 | 25.50 | 25.71 | 25.71 | -1.08% | 37,331,036 |
| Mar 11, 2025 | 26.57 | 26.57 | 26.62 | 26.62 | 25.87 | 25.87 | 25.99 | 25.99 | -2.44% | 44,841,410 |
| Mar 10, 2025 | 26.64 | 26.64 | 27.24 | 27.24 | 26.54 | 26.54 | 26.64 | 26.64 | -0.34% | 53,013,500 |
| Mar 7, 2025 | 26.40 | 26.40 | 26.89 | 26.89 | 26.18 | 26.18 | 26.73 | 26.73 | 1.87% | 54,337,700 |
| Mar 6, 2025 | 25.93 | 25.93 | 26.46 | 26.46 | 25.90 | 25.90 | 26.24 | 26.24 | 1.16% | 46,998,311 |
| Mar 5, 2025 | 25.70 | 25.70 | 26.18 | 26.18 | 25.66 | 25.66 | 25.94 | 25.94 | 0.74% | 37,062,400 |
| Mar 4, 2025 | 26.25 | 26.25 | 26.31 | 26.31 | 25.67 | 25.67 | 25.75 | 25.75 | -1.90% | 51,315,033 |
| Mar 3, 2025 | 26.37 | 26.37 | 26.90 | 26.90 | 25.97 | 25.97 | 26.25 | 26.25 | -0.68% | 54,048,604 |
| Feb 28, 2025 | 26.06 | 26.06 | 26.49 | 26.49 | 25.91 | 25.91 | 26.43 | 26.43 | 1.26% | 51,531,747 |
| Feb 27, 2025 | 26.29 | 26.29 | 26.50 | 26.50 | 26.01 | 26.01 | 26.10 | 26.10 | -1.21% | 28,268,300 |
| Feb 26, 2025 | 26.68 | 26.68 | 26.78 | 26.78 | 26.35 | 26.35 | 26.42 | 26.42 | -1.20% | 30,103,300 |
| Feb 25, 2025 | 26.72 | 26.72 | 27.03 | 27.03 | 26.54 | 26.54 | 26.74 | 26.74 | 0.34% | 43,560,142 |
| Feb 24, 2025 | 26.40 | 26.40 | 26.74 | 26.74 | 25.88 | 25.88 | 26.65 | 26.65 | 1.33% | 43,823,332 |
| Feb 21, 2025 | 25.89 | 25.89 | 26.57 | 26.57 | 25.85 | 25.85 | 26.30 | 26.30 | 1.54% | 54,611,500 |
| Feb 20, 2025 | 25.86 | 25.86 | 26.08 | 26.08 | 25.75 | 25.75 | 25.90 | 25.90 | 0.04% | 37,139,000 |
| Feb 19, 2025 | 25.57 | 25.57 | 25.92 | 25.92 | 25.50 | 25.50 | 25.89 | 25.89 | 1.29% | 37,292,400 |
| Feb 18, 2025 | 25.61 | 25.61 | 25.74 | 25.74 | 25.42 | 25.42 | 25.56 | 25.56 | 0.12% | 40,499,740 |
| Feb 14, 2025 | 25.73 | 25.73 | 25.83 | 25.83 | 25.47 | 25.47 | 25.53 | 25.53 | -0.43% | 33,214,613 |
| Feb 13, 2025 | 25.49 | 25.49 | 25.74 | 25.74 | 25.33 | 25.33 | 25.64 | 25.64 | 0.67% | 30,612,533 |
| Feb 12, 2025 | 25.48 | 25.48 | 25.62 | 25.62 | 25.17 | 25.17 | 25.47 | 25.47 | -0.24% | 31,671,613 |
| Feb 11, 2025 | 25.83 | 25.83 | 25.91 | 25.91 | 25.46 | 25.46 | 25.53 | 25.53 | -1.31% | 36,593,300 |
| Feb 10, 2025 | 25.78 | 25.78 | 26.12 | 26.12 | 25.51 | 25.51 | 25.87 | 25.87 | 0.51% | 39,632,710 |
| Feb 7, 2025 | 25.86 | 25.86 | 25.96 | 25.96 | 25.53 | 25.53 | 25.74 | 25.74 | -0.35% | 36,512,824 |
| Feb 6, 2025 | 26.42 | 26.42 | 26.47 | 26.47 | 25.78 | 25.78 | 25.83 | 25.83 | -2.31% | 45,182,013 |
| Feb 5, 2025 | 25.95 | 25.95 | 26.69 | 26.69 | 25.70 | 25.70 | 26.44 | 26.44 | 2.20% | 50,426,800 |
| Feb 4, 2025 | 26.10 | 26.10 | 26.92 | 26.92 | 25.60 | 25.60 | 25.87 | 25.87 | -1.26% | 68,748,342 |
| Feb 3, 2025 | 26.30 | 26.30 | 26.47 | 26.47 | 26.15 | 26.15 | 26.20 | 26.20 | -1.21% | 49,626,216 |
| Jan 31, 2025 | 26.96 | 26.96 | 27.01 | 27.01 | 26.42 | 26.42 | 26.52 | 26.52 | -1.45% | 37,338,200 |