Pfizer Inc. (PFE)
NYSE: PFE
· Real-Time Price · USD
24.88
0.34 (1.39%)
At close: Sep 05, 2025, 3:59 PM
24.85
-0.12%
After-hours: Sep 05, 2025, 07:56 PM EDT
PFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.57 | 24.89 | 24.51 | 24.88 | 24.88 | 1.39% | 34,542,697 |
| 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 |
| Aug 28, 2025 | 25.07 | 25.07 | 24.51 | 24.60 | 24.60 | -1.87% | 44,306,845 |
| Aug 27, 2025 | 25.01 | 25.17 | 24.85 | 25.07 | 25.07 | 0.60% | 31,840,305 |
| Aug 26, 2025 | 25.14 | 25.24 | 24.87 | 24.92 | 24.92 | -0.88% | 43,938,721 |
| Aug 25, 2025 | 25.88 | 25.89 | 25.11 | 25.14 | 25.14 | -2.86% | 32,684,212 |
| Aug 22, 2025 | 25.90 | 26.11 | 25.76 | 25.88 | 25.88 | 0.54% | 34,560,500 |
| Aug 21, 2025 | 25.41 | 25.89 | 25.37 | 25.74 | 25.74 | 1.42% | 37,068,100 |
| Aug 20, 2025 | 25.39 | 25.69 | 25.34 | 25.38 | 25.38 | 0.24% | 38,111,023 |
| Aug 19, 2025 | 25.14 | 25.43 | 25.10 | 25.32 | 25.32 | 1.00% | 29,170,504 |
| Aug 18, 2025 | 25.14 | 25.23 | 25.01 | 25.07 | 25.07 | -0.28% | 35,623,337 |
| Aug 15, 2025 | 25.22 | 25.30 | 24.97 | 25.14 | 25.14 | 0.12% | 31,844,848 |
| Aug 14, 2025 | 25.09 | 25.18 | 24.82 | 25.11 | 25.11 | -0.20% | 32,514,000 |
| Aug 13, 2025 | 24.75 | 25.20 | 24.74 | 25.16 | 25.16 | 2.07% | 40,176,500 |
| Aug 12, 2025 | 24.66 | 24.77 | 24.47 | 24.65 | 24.65 | 0.28% | 34,412,629 |
| Aug 11, 2025 | 24.60 | 24.92 | 24.53 | 24.58 | 24.58 | 0.00% | 38,115,712 |
| Aug 8, 2025 | 24.29 | 24.61 | 24.16 | 24.58 | 24.58 | 1.44% | 36,377,000 |