The last time Pfizer (PFE) closed below $40 was on Friday, having a price of $25.85. It was up 0.1% for the day. The latest price is $25.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $25.84 | $26.04 | $25.72 | $25.85 | 51,039,612 |
December 11 2025 | $25.80 | $26.04 | $25.61 | $25.80 | 35,570,200 |
December 10 2025 | $25.49 | $25.79 | $25.22 | $25.78 | 43,635,400 |
December 09 2025 | $26.00 | $26.13 | $25.13 | $25.33 | 43,483,800 |
December 08 2025 | $26.04 | $26.19 | $25.76 | $25.77 | 45,209,300 |
December 05 2025 | $25.77 | $26.12 | $25.64 | $26.03 | 47,443,700 |
December 04 2025 | $25.63 | $25.74 | $25.35 | $25.70 | 35,454,000 |
December 03 2025 | $25.32 | $25.89 | $25.30 | $25.57 | 56,121,200 |
December 02 2025 | $25.32 | $25.32 | $25.04 | $25.15 | 43,827,000 |
December 01 2025 | $25.76 | $25.94 | $25.23 | $25.27 | 53,198,600 |
November 28 2025 | $25.85 | $25.86 | $25.66 | $25.74 | 22,627,600 |
November 26 2025 | $25.70 | $25.81 | $25.58 | $25.71 | 33,461,000 |
November 25 2025 | $25.37 | $25.97 | $25.36 | $25.72 | 39,130,300 |
November 24 2025 | $25.11 | $25.47 | $25.05 | $25.22 | 63,074,900 |
November 21 2025 | $24.59 | $25.52 | $24.59 | $25.04 | 73,079,400 |
November 20 2025 | $24.89 | $25.00 | $24.28 | $24.40 | 51,983,200 |
November 19 2025 | $25.35 | $25.50 | $24.72 | $24.88 | 62,000,200 |
November 18 2025 | $25.05 | $25.51 | $24.98 | $25.45 | 66,511,800 |
November 17 2025 | $25.11 | $25.57 | $24.95 | $25.08 | 88,042,200 |
November 14 2025 | $25.67 | $25.77 | $24.97 | $25.06 | 96,507,600 |
November 13 2025 | $25.94 | $26.48 | $25.67 | $25.79 | 123,083,100 |
November 12 2025 | $25.40 | $25.95 | $25.25 | $25.87 | 96,008,000 |
November 11 2025 | $24.49 | $25.51 | $24.44 | $25.51 | 139,673,800 |
November 10 2025 | $24.66 | $24.89 | $23.91 | $24.39 | 148,958,600 |
November 07 2025 | $24.33 | $24.63 | $24.11 | $24.43 | 117,794,500 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
