Pfizer Inc. (PFE)
NYSE: PFE
· Real-Time Price · USD
25.11
-0.05 (-0.20%)
At close: Aug 14, 2025, 3:59 PM
25.21
0.42%
Pre-market: Aug 15, 2025, 08:56 AM EDT
PFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.09 | 25.18 | 24.82 | 25.11 | 25.11 | -0.20% | 32,424,604 |
| 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 |
| Aug 7, 2025 | 24.17 | 24.47 | 23.94 | 24.23 | 24.23 | 1.25% | 45,494,400 |
| Aug 6, 2025 | 24.68 | 24.71 | 23.86 | 23.93 | 23.93 | -3.31% | 65,689,200 |
| Aug 5, 2025 | 24.27 | 24.89 | 24.27 | 24.75 | 24.75 | 5.18% | 113,955,100 |
| Aug 4, 2025 | 23.44 | 23.68 | 23.40 | 23.53 | 23.53 | 0.17% | 57,010,739 |
| Aug 1, 2025 | 23.30 | 23.52 | 23.11 | 23.49 | 23.49 | 0.86% | 51,332,709 |
| Jul 31, 2025 | 23.60 | 23.84 | 23.14 | 23.29 | 23.29 | -2.18% | 62,768,328 |
| Jul 30, 2025 | 24.32 | 24.40 | 23.80 | 23.81 | 23.81 | -2.02% | 35,649,545 |
| Jul 29, 2025 | 24.31 | 24.33 | 23.93 | 24.30 | 24.30 | -0.04% | 38,499,825 |
| Jul 28, 2025 | 24.68 | 24.73 | 24.24 | 24.31 | 24.31 | -1.94% | 31,096,625 |
| Jul 25, 2025 | 24.97 | 24.97 | 24.62 | 24.79 | 24.79 | -2.21% | 35,643,442 |
| Jul 24, 2025 | 25.39 | 25.54 | 25.26 | 25.35 | 24.92 | -0.04% | 25,672,400 |
| Jul 23, 2025 | 25.38 | 25.53 | 25.25 | 25.36 | 24.93 | 0.88% | 42,073,300 |
| Jul 22, 2025 | 24.37 | 25.14 | 24.34 | 25.14 | 24.71 | 3.63% | 48,091,600 |
| Jul 21, 2025 | 24.59 | 24.65 | 24.26 | 24.26 | 23.85 | -0.86% | 33,663,400 |
| Jul 18, 2025 | 24.71 | 24.78 | 24.39 | 24.47 | 24.05 | -0.45% | 36,309,403 |