Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Pfizer Inc. logo
PFE
Pfizer Inc.
19:59:59
25.22 $
0.0000 (%0.00)
Previous Close: 25.92
Day Low₺24.94
Day High₺25.66
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PFE: Pfizer Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.8549
CLOSE 24.838

Low

LOW 20.92

High

HIGH 27.69
DATEOPENHIGHLOWCLOSE
01/02/202526.7526.8626.5626.61
01/03/202526.726.8426.5226.59
01/06/202526.7127.2526.5626.89
01/07/202527.0127.5726.9427.13
01/08/202527.0527.1426.2326.86
01/10/202526.8727.0526.6926.72
01/13/202526.6526.8126.3626.8
01/14/202526.8126.8726.2726.41
01/15/202526.5226.6526.2126.22
01/16/202526.0726.5725.9626.49
01/17/202526.426.5626.2226.3
01/21/202526.4526.6426.3926.64
01/22/202526.5126.625.9726.01
01/23/202526.0126.4825.8526.44
01/24/202526.0226.225.9626.09
01/27/202526.2426.9726.1826.86
01/28/202526.7826.8626.4926.75
01/29/202526.827.0726.5726.62
01/30/202526.6627.0126.5826.91
01/31/202526.9627.0126.4226.52
02/03/202526.326.4726.1526.2
02/04/202526.126.9225.625.87
02/05/202525.9526.6925.726.44
02/06/202526.4226.4725.7825.83
02/07/202525.8625.9625.5325.74
02/10/202525.7826.1225.5125.87
02/11/202525.8325.9125.4625.53
02/12/202525.4825.6225.1725.47
02/13/202525.4925.7425.3325.64
02/14/202525.7325.8325.4725.53
02/18/202525.6125.7425.4225.56
02/19/202525.5725.9225.525.89
02/20/202525.8626.0825.7525.9
02/21/202525.8926.5725.8526.3
02/24/202526.426.7425.8826.65
02/25/202526.7227.0326.5426.74
02/26/202526.6826.7826.3526.42
02/27/202526.2926.526.0126.1
02/28/202526.0626.4925.9126.43
03/03/202526.3726.925.9726.25
03/04/202526.2526.3125.6725.75
03/05/202525.726.1825.6625.94
03/06/202525.9326.4625.926.24
03/07/202526.426.8926.1826.73
03/10/202526.6427.2426.5426.64
03/11/202526.5726.6225.8725.99
03/12/202525.9425.9725.525.71
03/13/202525.7626.0725.5325.6
03/14/202525.6225.7625.525.72
03/17/202525.7426.1525.5926.05
03/18/202526.2126.426.126.31
03/19/202526.3326.526.0826.21
03/20/202526.2526.326.0226.19
03/21/202526.1326.5226.0126.28
03/24/202526.126.2225.8926.14
03/25/202526.1626.225.5125.55
03/26/202525.5225.6525.1325.21
03/27/202525.225.2324.8325.01
03/28/202525.0325.2224.8125.21
03/31/202524.825.4324.6125.34
04/01/202525.2925.3524.5224.54
04/02/202524.524.7424.3124.7
04/03/202524.7424.8724.2824.29
04/04/202523.9424.122.9522.97
04/07/202522.1423.1621.7522.63
04/08/202522.922.9921.4421.84
04/09/202521.1122.5420.9222.49
04/10/202522.2622.2721.0921.59
04/11/202521.592221.2821.91
04/14/202522.0822.2321.8722.12
04/15/202522.1722.9322.1322.44
04/16/202522.4922.6821.9522.04
04/17/202522.1522.5522.122.14
04/21/202522.1322.1721.8722.04
04/22/202522.1822.5522.1522.53
04/23/202522.7823.0622.2422.36
04/24/202522.422.8622.2322.78
04/25/202522.7723.1122.4822.92
04/28/202523.0323.2922.923.05
04/29/202522.8324.1222.4623.79
04/30/202524.224.4423.9824.41
05/01/202524.324.3323.823.93
05/02/202524.2824.323.9724.2
05/05/202524.224.2523.8523.87
05/06/202523.8323.8922.8522.88
05/07/202522.9923.0922.7222.79
05/08/202522.8223.0922.5122.97
05/09/202522.5122.622.2622.28
05/12/202522.2323.1522.1823.09
05/13/202522.922.9822.4922.87
05/14/202522.8622.921.9722.02
05/15/202522.222.622.0922.6
05/16/202522.6522.8522.4522.83
05/19/202522.7423.0322.6423
05/20/202523.1723.723.1623.52
05/21/202523.4723.4823.0423.04
05/22/202523.0423.1622.8123.04
05/23/202522.9523.3922.8823.32
05/27/202523.5523.6623.3723.61
05/28/202523.6123.6423.1123.18
05/29/202523.3323.4523.1623.45
05/30/202523.4823.6223.1623.49
06/02/202523.5423.5623.2223.46
06/03/202523.3823.5423.0623.35
06/04/202523.4123.5423.3523.39
06/05/202523.4423.4423.0823.12
06/06/202523.2723.5823.2523.35
06/09/202523.4424.1423.4223.97
06/10/202523.9724.4223.9624.3
06/11/202524.3324.6924.3224.48
06/12/202524.5324.8824.5324.84
06/13/202524.7924.9524.4624.54
06/16/202524.524.5924.2824.4
06/17/202524.2724.3223.9124
06/18/202523.9624.0823.7723.88
06/20/20252424.0923.7723.97
06/23/202523.8724.0923.7724.03
06/24/202524.1424.424.1124.31
06/25/202524.2124.3724.0724.26
06/26/202524.3224.4324.1624.24
06/27/202524.3524.4224.0824.19
06/30/202524.2124.3824.1224.24
07/01/202524.2825.3524.2625.04
07/02/202525.1325.3625.0325.32
07/03/202525.3525.5225.2225.38
07/07/202525.3625.5325.1425.24
07/08/202525.2425.9625.2125.62
07/09/202525.6925.8425.3425.56
07/10/202525.5826.0525.5425.78
07/11/202525.6525.7225.4225.65
07/14/202525.5825.6325.3425.35
07/15/202525.3425.4424.5324.61
07/16/202524.6824.9624.5324.61
07/17/202524.4924.7824.4524.58
07/18/202524.7124.7824.3924.47
07/21/202524.5924.6524.2624.26
07/22/202524.3725.1424.3425.14
07/23/202525.3825.5325.2525.36
07/24/202525.3925.5425.2625.35
07/25/202524.9724.9724.6224.79
07/28/202524.6824.7324.2424.31
07/29/202524.3124.3323.9324.3
07/30/202524.3224.423.823.81
07/31/202523.623.8423.1423.29
08/01/202523.323.5223.1123.49
08/04/202523.4423.6823.423.53
08/05/202524.2724.8924.2724.75
08/06/202524.6824.7123.8623.93
08/07/202524.1724.4723.9424.23
08/08/202524.2924.6124.1624.58
08/11/202524.624.9224.5324.58
08/12/202524.6624.7724.4724.65
08/13/202524.7525.224.7425.16
08/14/202525.0925.1824.8225.11
08/15/202525.2225.324.9725.14
08/18/202525.1425.2325.0125.07
08/19/202525.1425.4325.125.32
08/20/202525.3925.6925.3425.38
08/21/202525.4125.8925.3725.74
08/22/202525.926.1125.7625.88
08/25/202525.8825.8925.1125.14
08/26/202525.1425.2424.8724.92
08/27/202525.0125.1724.8525.07
08/28/202525.0725.0724.5124.6
08/29/202524.6824.8824.5124.76
09/02/202524.7325.0724.7124.98
09/03/202524.8825.1224.7224.79
09/04/202524.7824.7824.3524.54
09/05/202524.5724.8924.5124.88
09/08/202524.924.9724.3124.55
09/09/202524.5524.7924.5124.71
09/10/202524.6424.6524.4524.57
09/11/202524.624.8624.5424.86
09/12/202524.8124.8423.8423.87
09/15/202523.9924.1223.6823.97
09/16/202523.9624.2223.8723.9
09/17/202523.9824.3923.924.05
09/18/202524.0524.2423.9624.15
09/19/202524.2524.2523.8224.03
09/22/202524.2824.824.0324.04
09/23/202524.124.3624.0524.13
09/24/202524.1724.1823.9824.09
09/25/202524.0924.1523.5823.6
09/26/202523.7323.8123.6123.76
09/29/202523.7923.8623.6423.85
09/30/202523.8525.6323.8125.48
10/01/202525.9727.4525.5827.21
10/02/202526.9327.1726.6227.08
10/03/202527.227.6927.0427.37
10/06/202527.2727.3626.3926.43
10/07/202526.4226.5826.0526.27
10/08/202526.4226.525.6325.68
10/09/202525.7825.925.2125.24
10/10/202525.2625.4224.6224.78
10/13/202524.8424.9524.6124.73
10/14/202524.6524.7924.4824.52
10/15/202524.4924.5824.2124.39
10/16/202524.4424.6124.2124.23
10/17/202524.224.5324.1624.51
10/20/202524.5724.7324.5124.69
10/21/202524.7224.9624.624.85
10/22/202524.7924.9324.6224.72
10/23/202524.7624.7824.5124.67
10/24/202524.724.8324.6824.76
10/27/202524.7424.824.6324.77
10/28/202524.7824.7824.3824.5
10/29/202524.5324.6324.2324.29
10/30/202524.3124.724.1524.29
10/31/202524.2824.7324.1624.65
11/03/202524.5924.7524.4124.66
11/04/202524.3925.224.224.3
11/05/202524.3824.6724.1624.61
11/06/202524.7525.1324.5424.85
11/07/202524.3324.6324.1124.43
11/10/202524.6624.8923.9124.39
11/11/202524.4925.5124.4425.51
11/12/202525.425.9525.2525.87
11/13/202525.9426.4825.6725.79
11/14/202525.6725.7724.9725.06
11/17/202525.1125.5724.9525.08
11/18/202525.0525.5124.9825.45
11/19/202525.3525.524.7224.88
11/20/202524.892524.2824.4
11/21/202524.5925.5224.5925.04
11/24/202525.1125.4725.0525.22
11/25/202525.3725.9725.3625.72
11/26/202525.725.8125.5825.71
11/28/202525.8525.8625.6625.74
12/01/202525.7625.9425.2325.27
12/02/202525.3225.3225.0425.15
12/03/202525.3225.8925.325.57
12/04/202525.6325.7425.3525.7
12/05/202525.7726.1225.6426.03
12/08/202526.0426.1925.7625.77
12/09/20252626.1325.1325.33
12/10/202525.4925.7925.2225.78
12/11/202525.826.0425.6125.8
12/12/202525.8426.0425.7225.85
12/15/202525.8226.6525.8126.43
12/16/202526.4426.5124.9225.53
12/17/202525.425.4925.0325.04
12/18/202525.0125.2324.9825.04
12/19/202525.0125.5224.9825.19
12/22/202525.225.425.1325.21
12/23/202525.2625.3424.8324.88
12/24/202524.9225.1424.9125.03
12/26/202525.0225.1124.9225.09
12/29/202525.0525.224.9725
12/30/202525.0125.0524.9224.99
12/31/202524.9725.0224.8824.9