Pfizer Inc (PFE) Historical Stock Data
25.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFE is down -0.02% a day on average. There have been 17 days where Pfizer Inc closed green and 13 days where PFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 25.40 | 25.04 | ↓$0.36 (-1.42%) | 25.03 | 25.49 | 59.67M |
| 2025-12-16 | 26.44 | 25.53 | ↓$0.91 (-3.44%) | 24.92 | 26.51 | 111.40M |
| 2025-12-15 | 25.82 | 26.43 | ↑$0.61 (2.36%) | 25.81 | 26.65 | 51.53M |
| 2025-12-12 | 25.84 | 25.85 | ↑$0.02 (0.06%) | 25.72 | 26.04 | 51.04M |
| 2025-12-11 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.61 | 26.04 | 34.93M |
| 2025-12-10 | 25.49 | 25.78 | ↑$0.29 (1.14%) | 25.22 | 25.79 | 43.50M |
| 2025-12-09 | 26.00 | 25.33 | ↓$0.67 (-2.58%) | 25.13 | 26.13 | 43.39M |
| 2025-12-08 | 26.04 | 25.77 | ↓$0.27 (-1.04%) | 25.77 | 26.19 | 45.10M |
| 2025-12-05 | 25.77 | 26.03 | ↑$0.26 (1.01%) | 25.64 | 26.12 | 47.03M |
| 2025-12-04 | 25.63 | 25.70 | ↑$0.07 (0.27%) | 25.35 | 25.74 | 33.54M |
| 2025-12-03 | 25.32 | 25.57 | ↑$0.25 (0.99%) | 25.30 | 25.89 | 51.76M |
| 2025-12-02 | 25.32 | 25.15 | ↓$0.17 (-0.65%) | 25.04 | 25.32 | 43.81M |
| 2025-12-01 | 25.76 | 25.27 | ↓$0.49 (-1.90%) | 25.23 | 25.94 | 43.24M |
| 2025-11-28 | 25.85 | 25.74 | ↓$0.11 (-0.43%) | 25.66 | 25.86 | 20.53M |
| 2025-11-26 | 25.70 | 25.71 | ↑$0.01 (0.04%) | 25.58 | 25.81 | 26.89M |
| 2025-11-25 | 25.37 | 25.72 | ↑$0.35 (1.38%) | 25.36 | 25.97 | 39.12M |
| 2025-11-24 | 25.11 | 25.22 | ↑$0.11 (0.44%) | 25.05 | 25.47 | 46.33M |
| 2025-11-21 | 24.59 | 25.04 | ↑$0.45 (1.85%) | 24.59 | 25.52 | 66.74M |
| 2025-11-20 | 24.89 | 24.40 | ↓$0.49 (-1.97%) | 24.28 | 25.00 | 47.40M |
| 2025-11-19 | 25.35 | 24.88 | ↓$0.47 (-1.85%) | 24.72 | 25.50 | 61.37M |
| 2025-11-18 | 25.05 | 25.45 | ↑$0.40 (1.60%) | 24.98 | 25.51 | 66.33M |
| 2025-11-17 | 25.11 | 25.08 | ↓$0.03 (-0.12%) | 24.96 | 25.57 | 72.79M |
| 2025-11-14 | 25.67 | 25.06 | ↓$0.61 (-2.38%) | 24.97 | 25.77 | 96.24M |
| 2025-11-13 | 25.94 | 25.79 | ↓$0.15 (-0.58%) | 25.67 | 26.48 | 122.94M |
| 2025-11-12 | 25.40 | 25.87 | ↑$0.48 (1.87%) | 25.25 | 25.95 | 95.88M |
| 2025-11-11 | 24.49 | 25.51 | ↑$1.02 (4.16%) | 24.45 | 25.51 | 139.38M |
| 2025-11-10 | 24.66 | 24.39 | ↓$0.27 (-1.09%) | 23.91 | 24.89 | 148.58M |
| 2025-11-07 | 24.33 | 24.43 | ↑$0.10 (0.41%) | 24.11 | 24.63 | 111.91M |
| 2025-11-06 | 24.75 | 24.85 | ↑$0.10 (0.40%) | 24.54 | 25.13 | 123.87M |
| 2025-11-05 | 24.38 | 24.61 | ↑$0.23 (0.94%) | 24.16 | 24.67 | 107.02M |
Create an account or log in to view more rows.
$PFE COME ON!!! Ugh!
$PFE LETS GOOOOOOOO!!!!!!!
$PFE Ride this train. You won't regret.
$PFE buying this dip
$PFE nearing a decent swing entry point
$PFE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PFE Games being played here.
$PFE I gave in! Bought more 100 shares
$PFE I blocked some bears and I liked it!
$PFE who is adding more tomorrow?