Pfizer Inc. (PFE)
NYSE: PFE
· Real-Time Price · USD
27.36
0.28 (1.03%)
At close: Oct 03, 2025, 3:59 PM
27.36
0.00%
After-hours: Oct 03, 2025, 07:57 PM EDT
PFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.20 | 27.69 | 27.04 | 27.37 | 27.37 | 1.07% | 70,256,561 |
| Oct 2, 2025 | 26.93 | 27.17 | 26.62 | 27.08 | 27.08 | -0.48% | 69,684,100 |
| Oct 1, 2025 | 25.97 | 27.45 | 25.58 | 27.21 | 27.21 | 6.79% | 150,879,900 |
| Sep 30, 2025 | 23.85 | 25.63 | 23.81 | 25.48 | 25.48 | 6.83% | 164,867,300 |
| Sep 29, 2025 | 23.79 | 23.86 | 23.64 | 23.85 | 23.85 | 0.38% | 39,184,348 |
| Sep 26, 2025 | 23.73 | 23.81 | 23.61 | 23.76 | 23.76 | 0.68% | 33,374,526 |
| 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 |
Page 1 of 136