Pfizer Inc. (PFE)
NYSE: PFE
· Real-Time Price · USD
23.76
0.16 (0.68%)
At close: Sep 26, 2025, 3:59 PM
23.77
0.04%
After-hours: Sep 26, 2025, 07:57 PM EDT
PFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.73 | 23.81 | 23.61 | 23.76 | 23.76 | 0.68% | 33,289,668 |
| Sep 25, 2025 | 24.09 | 24.15 | 23.58 | 23.60 | 23.60 | -2.03% | 56,738,300 |
| Sep 24, 2025 | 24.17 | 24.18 | 23.98 | 24.09 | 24.09 | -0.17% | 39,669,400 |
| Sep 23, 2025 | 24.10 | 24.36 | 24.05 | 24.13 | 24.13 | 0.37% | 38,955,246 |
| Sep 22, 2025 | 24.28 | 24.80 | 24.03 | 24.04 | 24.04 | 0.04% | 67,863,310 |
| Sep 19, 2025 | 24.25 | 24.25 | 23.82 | 24.03 | 24.03 | -0.50% | 86,577,634 |
| Sep 18, 2025 | 24.05 | 24.24 | 23.96 | 24.15 | 24.15 | 0.42% | 34,419,000 |
| Sep 17, 2025 | 23.98 | 24.39 | 23.90 | 24.05 | 24.05 | 0.63% | 46,351,613 |
| Sep 16, 2025 | 23.96 | 24.22 | 23.87 | 23.90 | 23.90 | -0.29% | 57,010,800 |
| Sep 15, 2025 | 23.99 | 24.12 | 23.68 | 23.97 | 23.97 | 0.42% | 50,760,200 |
| Sep 12, 2025 | 24.81 | 24.84 | 23.84 | 23.87 | 23.87 | -3.98% | 81,378,229 |
| Sep 11, 2025 | 24.60 | 24.86 | 24.54 | 24.86 | 24.86 | 1.18% | 36,784,139 |
| Sep 10, 2025 | 24.64 | 24.65 | 24.45 | 24.57 | 24.57 | -0.57% | 32,975,900 |
| Sep 9, 2025 | 24.55 | 24.79 | 24.51 | 24.71 | 24.71 | 0.65% | 32,751,305 |
| Sep 8, 2025 | 24.90 | 24.97 | 24.31 | 24.55 | 24.55 | -1.33% | 49,242,900 |
| Sep 5, 2025 | 24.57 | 24.89 | 24.51 | 24.88 | 24.88 | 1.39% | 34,613,225 |
| Sep 4, 2025 | 24.78 | 24.78 | 24.35 | 24.54 | 24.54 | -1.01% | 41,695,505 |
| Sep 3, 2025 | 24.88 | 25.12 | 24.72 | 24.79 | 24.79 | -0.76% | 30,957,600 |
| Sep 2, 2025 | 24.73 | 25.07 | 24.71 | 24.98 | 24.98 | 0.89% | 44,725,000 |
| Aug 29, 2025 | 24.68 | 24.88 | 24.51 | 24.76 | 24.76 | 0.65% | 37,030,000 |