The highest closing price for Pfizer (PFE) last month was $25.34, on July 10. It was down 2.4% for the month. The latest price is $25.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $23.60 | $23.84 | $23.14 | $23.29 | 62,768,300 |
July 30 2025 | $24.32 | $24.40 | $23.80 | $23.81 | 35,649,500 |
July 29 2025 | $24.31 | $24.33 | $23.93 | $24.30 | 38,499,800 |
July 28 2025 | $24.68 | $24.73 | $24.24 | $24.31 | 31,096,600 |
July 25 2025 | $24.97 | $24.97 | $24.62 | $24.79 | 35,643,400 |
July 24 2025 | $24.96 | $25.11 | $24.83 | $24.92 | 25,672,400 |
July 23 2025 | $24.95 | $25.10 | $24.82 | $24.93 | 42,073,300 |
July 22 2025 | $23.96 | $24.71 | $23.93 | $24.71 | 48,091,600 |
July 21 2025 | $24.17 | $24.23 | $23.85 | $23.85 | 33,663,400 |
July 18 2025 | $24.29 | $24.36 | $23.98 | $24.05 | 36,309,400 |
July 17 2025 | $24.07 | $24.36 | $24.04 | $24.16 | 47,393,900 |
July 16 2025 | $24.26 | $24.54 | $24.11 | $24.19 | 44,218,200 |
July 15 2025 | $24.91 | $25.01 | $24.11 | $24.19 | 54,458,000 |
July 14 2025 | $25.15 | $25.20 | $24.91 | $24.92 | 25,918,000 |
July 11 2025 | $25.21 | $25.28 | $24.99 | $25.21 | 34,864,400 |
July 10 2025 | $25.15 | $25.61 | $25.11 | $25.34 | 39,499,200 |
July 09 2025 | $25.25 | $25.40 | $24.91 | $25.13 | 38,362,200 |
July 08 2025 | $24.81 | $25.52 | $24.78 | $25.19 | 51,275,800 |
July 07 2025 | $24.93 | $25.10 | $24.71 | $24.81 | 34,905,900 |
July 03 2025 | $24.92 | $25.09 | $24.79 | $24.95 | 27,104,600 |
July 02 2025 | $24.70 | $24.93 | $24.61 | $24.89 | 36,772,100 |
July 01 2025 | $23.87 | $24.92 | $23.85 | $24.62 | 59,259,900 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
