PFE
Pfizer Inc. (PFE)
28.0000
$
+0.5000 (%+1.82)
PFE: Pfizer Inc. Historical Data
Historical price data, yearly archive and performance analysis for Pfizer Inc..
Historical Chart
Loading chart...
Average
OPEN 24.8549
CLOSE 24.838
Low
LOW 20.92
High
HIGH 27.69
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 26.75 | 26.86 | 26.56 | 26.61 |
| 01/03/2025 | 26.7 | 26.84 | 26.52 | 26.59 |
| 01/06/2025 | 26.71 | 27.25 | 26.56 | 26.89 |
| 01/07/2025 | 27.01 | 27.57 | 26.94 | 27.13 |
| 01/08/2025 | 27.05 | 27.14 | 26.23 | 26.86 |
| 01/10/2025 | 26.87 | 27.05 | 26.69 | 26.72 |
| 01/13/2025 | 26.65 | 26.81 | 26.36 | 26.8 |
| 01/14/2025 | 26.81 | 26.87 | 26.27 | 26.41 |
| 01/15/2025 | 26.52 | 26.65 | 26.21 | 26.22 |
| 01/16/2025 | 26.07 | 26.57 | 25.96 | 26.49 |
| 01/17/2025 | 26.4 | 26.56 | 26.22 | 26.3 |
| 01/21/2025 | 26.45 | 26.64 | 26.39 | 26.64 |
| 01/22/2025 | 26.51 | 26.6 | 25.97 | 26.01 |
| 01/23/2025 | 26.01 | 26.48 | 25.85 | 26.44 |
| 01/24/2025 | 26.02 | 26.2 | 25.96 | 26.09 |
| 01/27/2025 | 26.24 | 26.97 | 26.18 | 26.86 |
| 01/28/2025 | 26.78 | 26.86 | 26.49 | 26.75 |
| 01/29/2025 | 26.8 | 27.07 | 26.57 | 26.62 |
| 01/30/2025 | 26.66 | 27.01 | 26.58 | 26.91 |
| 01/31/2025 | 26.96 | 27.01 | 26.42 | 26.52 |
| 02/03/2025 | 26.3 | 26.47 | 26.15 | 26.2 |
| 02/04/2025 | 26.1 | 26.92 | 25.6 | 25.87 |
| 02/05/2025 | 25.95 | 26.69 | 25.7 | 26.44 |
| 02/06/2025 | 26.42 | 26.47 | 25.78 | 25.83 |
| 02/07/2025 | 25.86 | 25.96 | 25.53 | 25.74 |
| 02/10/2025 | 25.78 | 26.12 | 25.51 | 25.87 |
| 02/11/2025 | 25.83 | 25.91 | 25.46 | 25.53 |
| 02/12/2025 | 25.48 | 25.62 | 25.17 | 25.47 |
| 02/13/2025 | 25.49 | 25.74 | 25.33 | 25.64 |
| 02/14/2025 | 25.73 | 25.83 | 25.47 | 25.53 |
| 02/18/2025 | 25.61 | 25.74 | 25.42 | 25.56 |
| 02/19/2025 | 25.57 | 25.92 | 25.5 | 25.89 |
| 02/20/2025 | 25.86 | 26.08 | 25.75 | 25.9 |
| 02/21/2025 | 25.89 | 26.57 | 25.85 | 26.3 |
| 02/24/2025 | 26.4 | 26.74 | 25.88 | 26.65 |
| 02/25/2025 | 26.72 | 27.03 | 26.54 | 26.74 |
| 02/26/2025 | 26.68 | 26.78 | 26.35 | 26.42 |
| 02/27/2025 | 26.29 | 26.5 | 26.01 | 26.1 |
| 02/28/2025 | 26.06 | 26.49 | 25.91 | 26.43 |
| 03/03/2025 | 26.37 | 26.9 | 25.97 | 26.25 |
| 03/04/2025 | 26.25 | 26.31 | 25.67 | 25.75 |
| 03/05/2025 | 25.7 | 26.18 | 25.66 | 25.94 |
| 03/06/2025 | 25.93 | 26.46 | 25.9 | 26.24 |
| 03/07/2025 | 26.4 | 26.89 | 26.18 | 26.73 |
| 03/10/2025 | 26.64 | 27.24 | 26.54 | 26.64 |
| 03/11/2025 | 26.57 | 26.62 | 25.87 | 25.99 |
| 03/12/2025 | 25.94 | 25.97 | 25.5 | 25.71 |
| 03/13/2025 | 25.76 | 26.07 | 25.53 | 25.6 |
| 03/14/2025 | 25.62 | 25.76 | 25.5 | 25.72 |
| 03/17/2025 | 25.74 | 26.15 | 25.59 | 26.05 |
| 03/18/2025 | 26.21 | 26.4 | 26.1 | 26.31 |
| 03/19/2025 | 26.33 | 26.5 | 26.08 | 26.21 |
| 03/20/2025 | 26.25 | 26.3 | 26.02 | 26.19 |
| 03/21/2025 | 26.13 | 26.52 | 26.01 | 26.28 |
| 03/24/2025 | 26.1 | 26.22 | 25.89 | 26.14 |
| 03/25/2025 | 26.16 | 26.2 | 25.51 | 25.55 |
| 03/26/2025 | 25.52 | 25.65 | 25.13 | 25.21 |
| 03/27/2025 | 25.2 | 25.23 | 24.83 | 25.01 |
| 03/28/2025 | 25.03 | 25.22 | 24.81 | 25.21 |
| 03/31/2025 | 24.8 | 25.43 | 24.61 | 25.34 |
| 04/01/2025 | 25.29 | 25.35 | 24.52 | 24.54 |
| 04/02/2025 | 24.5 | 24.74 | 24.31 | 24.7 |
| 04/03/2025 | 24.74 | 24.87 | 24.28 | 24.29 |
| 04/04/2025 | 23.94 | 24.1 | 22.95 | 22.97 |
| 04/07/2025 | 22.14 | 23.16 | 21.75 | 22.63 |
| 04/08/2025 | 22.9 | 22.99 | 21.44 | 21.84 |
| 04/09/2025 | 21.11 | 22.54 | 20.92 | 22.49 |
| 04/10/2025 | 22.26 | 22.27 | 21.09 | 21.59 |
| 04/11/2025 | 21.59 | 22 | 21.28 | 21.91 |
| 04/14/2025 | 22.08 | 22.23 | 21.87 | 22.12 |
| 04/15/2025 | 22.17 | 22.93 | 22.13 | 22.44 |
| 04/16/2025 | 22.49 | 22.68 | 21.95 | 22.04 |
| 04/17/2025 | 22.15 | 22.55 | 22.1 | 22.14 |
| 04/21/2025 | 22.13 | 22.17 | 21.87 | 22.04 |
| 04/22/2025 | 22.18 | 22.55 | 22.15 | 22.53 |
| 04/23/2025 | 22.78 | 23.06 | 22.24 | 22.36 |
| 04/24/2025 | 22.4 | 22.86 | 22.23 | 22.78 |
| 04/25/2025 | 22.77 | 23.11 | 22.48 | 22.92 |
| 04/28/2025 | 23.03 | 23.29 | 22.9 | 23.05 |
| 04/29/2025 | 22.83 | 24.12 | 22.46 | 23.79 |
| 04/30/2025 | 24.2 | 24.44 | 23.98 | 24.41 |
| 05/01/2025 | 24.3 | 24.33 | 23.8 | 23.93 |
| 05/02/2025 | 24.28 | 24.3 | 23.97 | 24.2 |
| 05/05/2025 | 24.2 | 24.25 | 23.85 | 23.87 |
| 05/06/2025 | 23.83 | 23.89 | 22.85 | 22.88 |
| 05/07/2025 | 22.99 | 23.09 | 22.72 | 22.79 |
| 05/08/2025 | 22.82 | 23.09 | 22.51 | 22.97 |
| 05/09/2025 | 22.51 | 22.6 | 22.26 | 22.28 |
| 05/12/2025 | 22.23 | 23.15 | 22.18 | 23.09 |
| 05/13/2025 | 22.9 | 22.98 | 22.49 | 22.87 |
| 05/14/2025 | 22.86 | 22.9 | 21.97 | 22.02 |
| 05/15/2025 | 22.2 | 22.6 | 22.09 | 22.6 |
| 05/16/2025 | 22.65 | 22.85 | 22.45 | 22.83 |
| 05/19/2025 | 22.74 | 23.03 | 22.64 | 23 |
| 05/20/2025 | 23.17 | 23.7 | 23.16 | 23.52 |
| 05/21/2025 | 23.47 | 23.48 | 23.04 | 23.04 |
| 05/22/2025 | 23.04 | 23.16 | 22.81 | 23.04 |
| 05/23/2025 | 22.95 | 23.39 | 22.88 | 23.32 |
| 05/27/2025 | 23.55 | 23.66 | 23.37 | 23.61 |
| 05/28/2025 | 23.61 | 23.64 | 23.11 | 23.18 |
| 05/29/2025 | 23.33 | 23.45 | 23.16 | 23.45 |
| 05/30/2025 | 23.48 | 23.62 | 23.16 | 23.49 |
| 06/02/2025 | 23.54 | 23.56 | 23.22 | 23.46 |
| 06/03/2025 | 23.38 | 23.54 | 23.06 | 23.35 |
| 06/04/2025 | 23.41 | 23.54 | 23.35 | 23.39 |
| 06/05/2025 | 23.44 | 23.44 | 23.08 | 23.12 |
| 06/06/2025 | 23.27 | 23.58 | 23.25 | 23.35 |
| 06/09/2025 | 23.44 | 24.14 | 23.42 | 23.97 |
| 06/10/2025 | 23.97 | 24.42 | 23.96 | 24.3 |
| 06/11/2025 | 24.33 | 24.69 | 24.32 | 24.48 |
| 06/12/2025 | 24.53 | 24.88 | 24.53 | 24.84 |
| 06/13/2025 | 24.79 | 24.95 | 24.46 | 24.54 |
| 06/16/2025 | 24.5 | 24.59 | 24.28 | 24.4 |
| 06/17/2025 | 24.27 | 24.32 | 23.91 | 24 |
| 06/18/2025 | 23.96 | 24.08 | 23.77 | 23.88 |
| 06/20/2025 | 24 | 24.09 | 23.77 | 23.97 |
| 06/23/2025 | 23.87 | 24.09 | 23.77 | 24.03 |
| 06/24/2025 | 24.14 | 24.4 | 24.11 | 24.31 |
| 06/25/2025 | 24.21 | 24.37 | 24.07 | 24.26 |
| 06/26/2025 | 24.32 | 24.43 | 24.16 | 24.24 |
| 06/27/2025 | 24.35 | 24.42 | 24.08 | 24.19 |
| 06/30/2025 | 24.21 | 24.38 | 24.12 | 24.24 |
| 07/01/2025 | 24.28 | 25.35 | 24.26 | 25.04 |
| 07/02/2025 | 25.13 | 25.36 | 25.03 | 25.32 |
| 07/03/2025 | 25.35 | 25.52 | 25.22 | 25.38 |
| 07/07/2025 | 25.36 | 25.53 | 25.14 | 25.24 |
| 07/08/2025 | 25.24 | 25.96 | 25.21 | 25.62 |
| 07/09/2025 | 25.69 | 25.84 | 25.34 | 25.56 |
| 07/10/2025 | 25.58 | 26.05 | 25.54 | 25.78 |
| 07/11/2025 | 25.65 | 25.72 | 25.42 | 25.65 |
| 07/14/2025 | 25.58 | 25.63 | 25.34 | 25.35 |
| 07/15/2025 | 25.34 | 25.44 | 24.53 | 24.61 |
| 07/16/2025 | 24.68 | 24.96 | 24.53 | 24.61 |
| 07/17/2025 | 24.49 | 24.78 | 24.45 | 24.58 |
| 07/18/2025 | 24.71 | 24.78 | 24.39 | 24.47 |
| 07/21/2025 | 24.59 | 24.65 | 24.26 | 24.26 |
| 07/22/2025 | 24.37 | 25.14 | 24.34 | 25.14 |
| 07/23/2025 | 25.38 | 25.53 | 25.25 | 25.36 |
| 07/24/2025 | 25.39 | 25.54 | 25.26 | 25.35 |
| 07/25/2025 | 24.97 | 24.97 | 24.62 | 24.79 |
| 07/28/2025 | 24.68 | 24.73 | 24.24 | 24.31 |
| 07/29/2025 | 24.31 | 24.33 | 23.93 | 24.3 |
| 07/30/2025 | 24.32 | 24.4 | 23.8 | 23.81 |
| 07/31/2025 | 23.6 | 23.84 | 23.14 | 23.29 |
| 08/01/2025 | 23.3 | 23.52 | 23.11 | 23.49 |
| 08/04/2025 | 23.44 | 23.68 | 23.4 | 23.53 |
| 08/05/2025 | 24.27 | 24.89 | 24.27 | 24.75 |
| 08/06/2025 | 24.68 | 24.71 | 23.86 | 23.93 |
| 08/07/2025 | 24.17 | 24.47 | 23.94 | 24.23 |
| 08/08/2025 | 24.29 | 24.61 | 24.16 | 24.58 |
| 08/11/2025 | 24.6 | 24.92 | 24.53 | 24.58 |
| 08/12/2025 | 24.66 | 24.77 | 24.47 | 24.65 |
| 08/13/2025 | 24.75 | 25.2 | 24.74 | 25.16 |
| 08/14/2025 | 25.09 | 25.18 | 24.82 | 25.11 |
| 08/15/2025 | 25.22 | 25.3 | 24.97 | 25.14 |
| 08/18/2025 | 25.14 | 25.23 | 25.01 | 25.07 |
| 08/19/2025 | 25.14 | 25.43 | 25.1 | 25.32 |
| 08/20/2025 | 25.39 | 25.69 | 25.34 | 25.38 |
| 08/21/2025 | 25.41 | 25.89 | 25.37 | 25.74 |
| 08/22/2025 | 25.9 | 26.11 | 25.76 | 25.88 |
| 08/25/2025 | 25.88 | 25.89 | 25.11 | 25.14 |
| 08/26/2025 | 25.14 | 25.24 | 24.87 | 24.92 |
| 08/27/2025 | 25.01 | 25.17 | 24.85 | 25.07 |
| 08/28/2025 | 25.07 | 25.07 | 24.51 | 24.6 |
| 08/29/2025 | 24.68 | 24.88 | 24.51 | 24.76 |
| 09/02/2025 | 24.73 | 25.07 | 24.71 | 24.98 |
| 09/03/2025 | 24.88 | 25.12 | 24.72 | 24.79 |
| 09/04/2025 | 24.78 | 24.78 | 24.35 | 24.54 |
| 09/05/2025 | 24.57 | 24.89 | 24.51 | 24.88 |
| 09/08/2025 | 24.9 | 24.97 | 24.31 | 24.55 |
| 09/09/2025 | 24.55 | 24.79 | 24.51 | 24.71 |
| 09/10/2025 | 24.64 | 24.65 | 24.45 | 24.57 |
| 09/11/2025 | 24.6 | 24.86 | 24.54 | 24.86 |
| 09/12/2025 | 24.81 | 24.84 | 23.84 | 23.87 |
| 09/15/2025 | 23.99 | 24.12 | 23.68 | 23.97 |
| 09/16/2025 | 23.96 | 24.22 | 23.87 | 23.9 |
| 09/17/2025 | 23.98 | 24.39 | 23.9 | 24.05 |
| 09/18/2025 | 24.05 | 24.24 | 23.96 | 24.15 |
| 09/19/2025 | 24.25 | 24.25 | 23.82 | 24.03 |
| 09/22/2025 | 24.28 | 24.8 | 24.03 | 24.04 |
| 09/23/2025 | 24.1 | 24.36 | 24.05 | 24.13 |
| 09/24/2025 | 24.17 | 24.18 | 23.98 | 24.09 |
| 09/25/2025 | 24.09 | 24.15 | 23.58 | 23.6 |
| 09/26/2025 | 23.73 | 23.81 | 23.61 | 23.76 |
| 09/29/2025 | 23.79 | 23.86 | 23.64 | 23.85 |
| 09/30/2025 | 23.85 | 25.63 | 23.81 | 25.48 |
| 10/01/2025 | 25.97 | 27.45 | 25.58 | 27.21 |
| 10/02/2025 | 26.93 | 27.17 | 26.62 | 27.08 |
| 10/03/2025 | 27.2 | 27.69 | 27.04 | 27.37 |
| 10/06/2025 | 27.27 | 27.36 | 26.39 | 26.43 |
| 10/07/2025 | 26.42 | 26.58 | 26.05 | 26.27 |
| 10/08/2025 | 26.42 | 26.5 | 25.63 | 25.68 |
| 10/09/2025 | 25.78 | 25.9 | 25.21 | 25.24 |
| 10/10/2025 | 25.26 | 25.42 | 24.62 | 24.78 |
| 10/13/2025 | 24.84 | 24.95 | 24.61 | 24.73 |
| 10/14/2025 | 24.65 | 24.79 | 24.48 | 24.52 |
| 10/15/2025 | 24.49 | 24.58 | 24.21 | 24.39 |
| 10/16/2025 | 24.44 | 24.61 | 24.21 | 24.23 |
| 10/17/2025 | 24.2 | 24.53 | 24.16 | 24.51 |
| 10/20/2025 | 24.57 | 24.73 | 24.51 | 24.69 |
| 10/21/2025 | 24.72 | 24.96 | 24.6 | 24.85 |
| 10/22/2025 | 24.79 | 24.93 | 24.62 | 24.72 |
| 10/23/2025 | 24.76 | 24.78 | 24.51 | 24.67 |
| 10/24/2025 | 24.7 | 24.83 | 24.68 | 24.76 |
| 10/27/2025 | 24.74 | 24.8 | 24.63 | 24.77 |
| 10/28/2025 | 24.78 | 24.78 | 24.38 | 24.5 |
| 10/29/2025 | 24.53 | 24.63 | 24.23 | 24.29 |
| 10/30/2025 | 24.31 | 24.7 | 24.15 | 24.29 |
| 10/31/2025 | 24.28 | 24.73 | 24.16 | 24.65 |
| 11/03/2025 | 24.59 | 24.75 | 24.41 | 24.66 |
| 11/04/2025 | 24.39 | 25.2 | 24.2 | 24.3 |
| 11/05/2025 | 24.38 | 24.67 | 24.16 | 24.61 |
| 11/06/2025 | 24.75 | 25.13 | 24.54 | 24.85 |
| 11/07/2025 | 24.33 | 24.63 | 24.11 | 24.43 |
| 11/10/2025 | 24.66 | 24.89 | 23.91 | 24.39 |
| 11/11/2025 | 24.49 | 25.51 | 24.44 | 25.51 |
| 11/12/2025 | 25.4 | 25.95 | 25.25 | 25.87 |
| 11/13/2025 | 25.94 | 26.48 | 25.67 | 25.79 |
| 11/14/2025 | 25.67 | 25.77 | 24.97 | 25.06 |
| 11/17/2025 | 25.11 | 25.57 | 24.95 | 25.08 |
| 11/18/2025 | 25.05 | 25.51 | 24.98 | 25.45 |
| 11/19/2025 | 25.35 | 25.5 | 24.72 | 24.88 |
| 11/20/2025 | 24.89 | 25 | 24.28 | 24.4 |
| 11/21/2025 | 24.59 | 25.52 | 24.59 | 25.04 |
| 11/24/2025 | 25.11 | 25.47 | 25.05 | 25.22 |
| 11/25/2025 | 25.37 | 25.97 | 25.36 | 25.72 |
| 11/26/2025 | 25.7 | 25.81 | 25.58 | 25.71 |
| 11/28/2025 | 25.85 | 25.86 | 25.66 | 25.74 |
| 12/01/2025 | 25.76 | 25.94 | 25.23 | 25.27 |
| 12/02/2025 | 25.32 | 25.32 | 25.04 | 25.15 |
| 12/03/2025 | 25.32 | 25.89 | 25.3 | 25.57 |
| 12/04/2025 | 25.63 | 25.74 | 25.35 | 25.7 |
| 12/05/2025 | 25.77 | 26.12 | 25.64 | 26.03 |
| 12/08/2025 | 26.04 | 26.19 | 25.76 | 25.77 |
| 12/09/2025 | 26 | 26.13 | 25.13 | 25.33 |
| 12/10/2025 | 25.49 | 25.79 | 25.22 | 25.78 |
| 12/11/2025 | 25.8 | 26.04 | 25.61 | 25.8 |
| 12/12/2025 | 25.84 | 26.04 | 25.72 | 25.85 |
| 12/15/2025 | 25.82 | 26.65 | 25.81 | 26.43 |
| 12/16/2025 | 26.44 | 26.51 | 24.92 | 25.53 |
| 12/17/2025 | 25.4 | 25.49 | 25.03 | 25.04 |
| 12/18/2025 | 25.01 | 25.23 | 24.98 | 25.04 |
| 12/19/2025 | 25.01 | 25.52 | 24.98 | 25.19 |
| 12/22/2025 | 25.2 | 25.4 | 25.13 | 25.21 |
| 12/23/2025 | 25.26 | 25.34 | 24.83 | 24.88 |
| 12/24/2025 | 24.92 | 25.14 | 24.91 | 25.03 |
| 12/26/2025 | 25.02 | 25.11 | 24.92 | 25.09 |
| 12/29/2025 | 25.05 | 25.2 | 24.97 | 25 |
| 12/30/2025 | 25.01 | 25.05 | 24.92 | 24.99 |
| 12/31/2025 | 24.97 | 25.02 | 24.88 | 24.9 |