The highest closing price for Pfizer (PFE) last month was $25.48, on Tuesday. It was up 3% for the month. The latest price is $27.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $23.85 | $25.63 | $23.81 | $25.48 | 164,867,300 |
September 29 2025 | $23.79 | $23.86 | $23.64 | $23.85 | 39,184,300 |
September 26 2025 | $23.73 | $23.81 | $23.61 | $23.76 | 33,374,500 |
September 25 2025 | $24.09 | $24.15 | $23.58 | $23.60 | 56,738,300 |
September 24 2025 | $24.17 | $24.18 | $23.98 | $24.09 | 39,669,400 |
September 23 2025 | $24.10 | $24.36 | $24.05 | $24.13 | 38,955,200 |
September 22 2025 | $24.28 | $24.80 | $24.03 | $24.04 | 67,863,300 |
September 19 2025 | $24.25 | $24.25 | $23.82 | $24.03 | 86,577,600 |
September 18 2025 | $24.05 | $24.24 | $23.96 | $24.15 | 34,419,000 |
September 17 2025 | $23.98 | $24.39 | $23.90 | $24.05 | 46,351,600 |
September 16 2025 | $23.96 | $24.22 | $23.87 | $23.90 | 57,010,800 |
September 15 2025 | $23.99 | $24.12 | $23.68 | $23.97 | 50,760,200 |
September 12 2025 | $24.81 | $24.84 | $23.84 | $23.87 | 81,378,200 |
September 11 2025 | $24.60 | $24.86 | $24.54 | $24.86 | 36,784,100 |
September 10 2025 | $24.64 | $24.65 | $24.45 | $24.57 | 32,975,900 |
September 09 2025 | $24.55 | $24.79 | $24.51 | $24.71 | 32,751,300 |
September 08 2025 | $24.90 | $24.97 | $24.31 | $24.55 | 49,242,900 |
September 05 2025 | $24.57 | $24.89 | $24.51 | $24.88 | 34,613,200 |
September 04 2025 | $24.78 | $24.78 | $24.35 | $24.54 | 41,695,500 |
September 03 2025 | $24.88 | $25.12 | $24.72 | $24.79 | 30,957,600 |
September 02 2025 | $24.73 | $25.07 | $24.71 | $24.98 | 44,725,000 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
