The closing price for Pfizer (PFE) last year was $24.49, on December 31. It was down 0.2% for the year. The latest price is $27.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $24.56 | $24.61 | $24.47 | $24.49 | 29,409,200 |
December 30 2025 | $24.60 | $24.64 | $24.51 | $24.58 | 28,821,700 |
December 29 2025 | $24.64 | $24.78 | $24.56 | $24.59 | 33,067,700 |
December 26 2025 | $24.61 | $24.70 | $24.51 | $24.68 | 21,617,800 |
December 24 2025 | $24.51 | $24.73 | $24.50 | $24.62 | 19,328,500 |
December 23 2025 | $24.84 | $24.92 | $24.42 | $24.47 | 43,692,900 |
December 22 2025 | $24.78 | $24.98 | $24.72 | $24.79 | 38,758,900 |
December 19 2025 | $24.60 | $25.10 | $24.57 | $24.78 | 87,590,000 |
December 18 2025 | $24.60 | $24.81 | $24.57 | $24.63 | 47,062,500 |
December 17 2025 | $24.98 | $25.07 | $24.62 | $24.63 | 61,255,300 |
December 16 2025 | $26.00 | $26.07 | $24.51 | $25.11 | 111,695,500 |
December 15 2025 | $25.39 | $26.21 | $25.38 | $25.99 | 60,360,000 |
December 12 2025 | $25.41 | $25.61 | $25.30 | $25.42 | 51,599,700 |
December 11 2025 | $25.37 | $25.61 | $25.19 | $25.37 | 35,570,200 |
December 10 2025 | $25.07 | $25.37 | $24.80 | $25.36 | 43,635,400 |
December 09 2025 | $25.57 | $25.70 | $24.72 | $24.91 | 43,483,800 |
December 08 2025 | $25.61 | $25.76 | $25.34 | $25.35 | 45,209,300 |
December 05 2025 | $25.35 | $25.69 | $25.22 | $25.60 | 47,443,700 |
December 04 2025 | $25.21 | $25.32 | $24.93 | $25.28 | 35,454,000 |
December 03 2025 | $24.90 | $25.46 | $24.88 | $25.15 | 56,121,200 |
December 02 2025 | $24.90 | $24.90 | $24.63 | $24.74 | 43,827,000 |
December 01 2025 | $25.34 | $25.51 | $24.81 | $24.85 | 53,198,600 |
November 28 2025 | $25.42 | $25.43 | $25.24 | $25.32 | 22,627,600 |
November 26 2025 | $25.28 | $25.38 | $25.16 | $25.29 | 33,461,000 |
November 25 2025 | $24.95 | $25.54 | $24.94 | $25.30 | 39,130,300 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
