The closing price for Pfizer (PFE) last year was $23.68, on December 31. It was down 0.2% for the year. The latest price is $28.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $23.74 | $23.79 | $23.66 | $23.68 | 29,409,200 |
December 30 2025 | $23.78 | $23.82 | $23.70 | $23.76 | 28,821,700 |
December 29 2025 | $23.82 | $23.96 | $23.74 | $23.77 | 33,067,700 |
December 26 2025 | $23.79 | $23.88 | $23.70 | $23.86 | 21,617,800 |
December 24 2025 | $23.70 | $23.91 | $23.69 | $23.80 | 19,328,500 |
December 23 2025 | $24.02 | $24.10 | $23.61 | $23.66 | 43,692,900 |
December 22 2025 | $23.96 | $24.15 | $23.90 | $23.97 | 38,758,900 |
December 19 2025 | $23.78 | $24.27 | $23.75 | $23.95 | 87,590,000 |
December 18 2025 | $23.78 | $23.99 | $23.75 | $23.81 | 47,062,500 |
December 17 2025 | $24.15 | $24.24 | $23.80 | $23.81 | 61,255,300 |
December 16 2025 | $25.14 | $25.21 | $23.70 | $24.28 | 111,695,500 |
December 15 2025 | $24.55 | $25.34 | $24.54 | $25.13 | 60,360,000 |
December 12 2025 | $24.57 | $24.76 | $24.46 | $24.58 | 51,599,700 |
December 11 2025 | $24.53 | $24.76 | $24.35 | $24.53 | 35,570,200 |
December 10 2025 | $24.24 | $24.52 | $23.98 | $24.51 | 43,635,400 |
December 09 2025 | $24.72 | $24.85 | $23.90 | $24.09 | 43,483,800 |
December 08 2025 | $24.76 | $24.90 | $24.50 | $24.51 | 45,209,300 |
December 05 2025 | $24.51 | $24.84 | $24.38 | $24.75 | 47,443,700 |
December 04 2025 | $24.37 | $24.48 | $24.11 | $24.44 | 35,454,000 |
December 03 2025 | $24.08 | $24.62 | $24.06 | $24.32 | 56,121,200 |
December 02 2025 | $24.08 | $24.08 | $23.81 | $23.92 | 43,827,000 |
December 01 2025 | $24.50 | $24.67 | $23.99 | $24.03 | 53,198,600 |
November 28 2025 | $24.58 | $24.59 | $24.40 | $24.48 | 22,627,600 |
November 26 2025 | $24.44 | $24.54 | $24.32 | $24.45 | 33,461,000 |
November 25 2025 | $24.12 | $24.70 | $24.12 | $24.46 | 39,130,300 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.