Pfizer Stock Price History
NYSE: PFEHealth CareBiotechnology: Pharmaceutical PreparationsUSD
28.28+0.46 (+1.65%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
PFE price history at a glance
The price history for Pfizer (PFE) on this page begins on May 29, 1972, when the stock closed at $0.8055; it most recently closed at $28.28 on October 5, 2026. The highest price in this record is $61.71, reached on December 20, 2021; the latest close is 54.2% below that peak. Across the 53 complete calendar years in the table, PFE finished higher in 31 and lower in 22. Its best year was 1991 (+117.2%) and its worst was 2023 (-43.8%).
Over roughly 54 years the share price changed +3410.9%, a 6.8% compound annual price return (excluding dividends). In the last 12 months alone, PFE has gained 12.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1972
- $61.71
- Date of high
- Dec 20, 2021
- Low since 1972
- $0.4274
- Date of low
- Sep 30, 1974
- 52-week high
- $29.21
- 52-week low
- $23.62
- Last close
- $28.28
PFE returns
1 week
+1.73%
1 month
+1.80%
3 months
+17.00%
6 months
+5.05%
Year to date
+13.57%
1 year
+12.04%
3 years
-11.93%
5 years
-31.84%
PFE price return, excluding dividends.
PFE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.28 | +12.31% |
| 2025 | 25.18 | -5.30% |
| 2024 | 26.59 | -7.64% |
| 2023 | 28.79 | -43.81% |
| 2022 | 51.24 | -13.23% |
| 2021 | 59.05 | +60.42% |
| 2020 | 36.81 | -0.34% |
| 2019 | 36.94 | -9.47% |
| 2018 | 40.80 | +18.72% |
| 2017 | 34.36 | +11.51% |
| 2016 | 30.82 | +0.62% |
| 2015 | 30.63 | +3.03% |
| 2014 | 29.72 | +2.65% |
| 2013 | 28.96 | +17.57% |
| 2012 | 24.63 | +19.96% |
| 2011 | 20.53 | +23.59% |
| 2010 | 16.61 | -3.74% |
| 2009 | 17.26 | -0.44% |
| 2008 | 17.33 | -19.97% |
| 2007 | 21.66 | -11.85% |
| 2006 | 24.57 | +11.06% |
| 2005 | 22.13 | -13.28% |
| 2004 | 25.51 | -24.36% |
| 2003 | 33.73 | +11.86% |
| 2002 | 30.15 | -19.34% |
| 2001 | 37.38 | -14.35% |
| 2000 | 43.64 | +41.81% |
| 1999 | 30.78 | -22.15% |
| 1998 | 39.53 | +65.15% |
| 1997 | 23.94 | +81.02% |
| 1996 | 13.22 | +32.74% |
| 1995 | 9.96 | +63.11% |
| 1994 | 6.11 | +11.96% |
| 1993 | 5.46 | -4.83% |
| 1992 | 5.73 | -13.30% |
| 1991 | 6.61 | +117.20% |
| 1990 | 3.04 | +10.79% |
| 1989 | 2.75 | +19.83% |
| 1988 | 2.29 | +24.40% |
| 1987 | 1.84 | -24.80% |
| 1986 | 2.45 | +23.08% |
| 1985 | 1.99 | +28.34% |
| 1984 | 1.55 | +9.79% |
| 1983 | 1.41 | +3.81% |
| 1982 | 1.36 | +29.35% |
| 1981 | 1.05 | 0.00% |
| 1980 | 1.05 | +36.97% |
| 1979 | 0.7684 | +17.37% |
| 1978 | 0.6547 | +20.99% |
| 1977 | 0.5411 | -6.42% |
| 1976 | 0.5782 | +3.08% |
| 1975 | 0.5609 | -13.03% |
| 1974 | 0.6449 | -24.56% |
| 1973 | 0.8549 | +0.87% |
| 1972* | 0.8475 | +5.21% |
* Partial year: the record begins after the start of 1972; return measured from the first available close.
2026 return is year to date.
PFE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.61 | 28.29 | 27.59 | 28.28 | +1.65% | |
| 27.90 | 28.00 | 27.48 | 27.82 | -0.64% | |
| 27.62 | 28.17 | 27.55 | 28.00 | +1.82% | |
| 27.48 | 27.71 | 27.20 | 27.50 | +0.33% | |
| 27.65 | 27.72 | 27.12 | 27.41 | -1.40% | |
| 28.15 | 28.16 | 27.44 | 27.80 | -1.14% | |
| 28.45 | 28.59 | 28.08 | 28.12 | -1.40% | |
| 28.79 | 28.95 | 28.52 | 28.52 | -0.70% | |
| 28.60 | 28.76 | 28.26 | 28.72 | 0.00% | |
| 28.62 | 28.87 | 28.39 | 28.72 | +0.17% | |
| 28.45 | 28.69 | 28.17 | 28.67 | +0.92% | |
| 28.20 | 28.85 | 28.20 | 28.41 | +0.82% | |
| 27.96 | 28.23 | 27.84 | 28.18 | +0.90% | |
| 27.74 | 28.00 | 27.49 | 27.93 | +0.68% | |
| 27.65 | 27.92 | 27.53 | 27.74 | +0.29% | |
| 27.64 | 27.66 | 27.34 | 27.66 | +0.07% | |
| 27.62 | 27.81 | 27.55 | 27.64 | +0.66% | |
| 27.64 | 27.69 | 27.36 | 27.46 | -0.33% | |
| 27.62 | 27.66 | 27.25 | 27.55 | -0.61% | |
| 28.08 | 28.19 | 27.69 | 27.72 | 0.00% | |
| 27.80 | 27.85 | 27.42 | 27.72 | +0.25% | |
| 27.69 | 27.75 | 27.40 | 27.65 | -0.47% | |
| 27.76 | 27.98 | 27.57 | 27.78 | -0.04% | |
| 28.02 | 28.15 | 27.72 | 27.79 | -2.32% | |
| 28.58 | 28.69 | 28.38 | 28.45 | -1.25% | |
| 29.09 | 29.21 | 28.44 | 28.81 | -0.72% | |
| 28.79 | 29.09 | 28.71 | 29.02 | +1.65% | |
| 28.82 | 29.09 | 28.47 | 28.55 | +0.32% | |
| 27.85 | 28.70 | 27.64 | 28.46 | +1.79% | |
| 28.00 | 28.02 | 27.77 | 27.96 | -0.21% | |
| 27.97 | 28.18 | 27.83 | 28.02 | -0.99% | |
| 28.44 | 28.50 | 28.15 | 28.30 | -0.95% | |
| 27.92 | 28.58 | 27.84 | 28.57 | +2.15% | |
| 28.10 | 28.16 | 27.81 | 27.97 | -0.36% | |
| 27.77 | 28.43 | 27.66 | 28.07 | +1.01% | |
| 28.00 | 28.16 | 27.65 | 27.79 | -1.59% | |
| 27.60 | 28.44 | 27.58 | 28.24 | +3.63% | |
| 27.15 | 27.40 | 27.10 | 27.25 | +1.41% | |
| 26.76 | 27.02 | 26.55 | 26.87 | +0.30% | |
| 26.66 | 26.92 | 26.42 | 26.79 | -0.04% | |
| 26.49 | 26.95 | 26.41 | 26.80 | +1.86% | |
| 26.39 | 26.44 | 26.18 | 26.31 | -1.16% | |
| 26.94 | 27.20 | 26.47 | 26.62 | -1.59% | |
| 26.59 | 27.19 | 26.52 | 27.05 | +1.08% | |
| 26.22 | 26.76 | 26.05 | 26.76 | +2.14% | |
| 26.01 | 26.20 | 25.81 | 26.20 | +1.51% | |
| 25.50 | 25.81 | 25.30 | 25.81 | +1.57% | |
| 25.04 | 25.64 | 24.70 | 25.41 | +1.52% | |
| 25.15 | 25.39 | 24.87 | 25.03 | +0.08% | |
| 24.82 | 25.18 | 24.67 | 25.01 | +0.40% | |
| 24.84 | 24.98 | 24.55 | 24.91 | -0.95% | |
| 25.35 | 25.37 | 25.06 | 25.15 | -0.40% | |
| 24.97 | 25.50 | 24.94 | 25.25 | +2.35% | |
| 24.57 | 24.88 | 24.44 | 24.67 | +0.53% | |
| 24.62 | 24.75 | 24.51 | 24.54 | -1.88% | |
| 24.89 | 25.10 | 24.75 | 25.01 | +0.77% | |
| 25.18 | 25.19 | 24.78 | 24.82 | -0.48% | |
| 24.76 | 25.01 | 24.65 | 24.94 | +0.77% | |
| 25.09 | 25.16 | 24.72 | 24.75 | -1.20% | |
| 25.40 | 25.65 | 24.97 | 25.05 | -0.36% | |
| 24.94 | 25.37 | 24.86 | 25.14 | +1.29% | |
| 24.34 | 24.82 | 24.31 | 24.82 | +2.35% | |
| 24.37 | 24.43 | 24.14 | 24.25 | -0.94% | |
| 24.28 | 24.72 | 24.23 | 24.48 | +1.28% | |
| 24.35 | 24.41 | 24.10 | 24.17 | -0.33% | |
| 24.11 | 24.30 | 24.01 | 24.25 | +0.83% | |
| 24.05 | 24.37 | 23.89 | 24.05 | -0.08% | |
| 24.05 | 24.35 | 23.93 | 24.07 | +1.48% | |
| 24.16 | 24.20 | 23.62 | 23.72 | -2.47% | |
| 24.15 | 24.57 | 24.13 | 24.32 | +1.84% | |
| 24.15 | 24.24 | 23.74 | 23.88 | -0.83% | |
| 24.43 | 24.46 | 23.78 | 24.08 | -1.19% | |
| 24.29 | 24.50 | 24.10 | 24.37 | +0.33% | |
| 23.74 | 24.35 | 23.74 | 24.29 | +2.62% | |
| 24.19 | 24.34 | 23.62 | 23.67 | -1.54% | |
| 24.80 | 25.11 | 23.93 | 24.04 | -2.75% | |
| 24.99 | 25.24 | 24.69 | 24.72 | -1.44% | |
| 25.22 | 25.31 | 24.96 | 25.08 | -0.52% | |
| 25.58 | 25.66 | 24.94 | 25.21 | -2.74% | |
| 26.03 | 26.28 | 25.87 | 25.92 | -0.46% | |
| 26.05 | 26.13 | 25.70 | 26.04 | +0.15% | |
| 26.25 | 26.42 | 25.98 | 26.00 | -0.80% | |
| 26.29 | 26.49 | 26.11 | 26.21 | +0.15% | |
| 25.79 | 26.48 | 25.79 | 26.17 | +2.23% | |
| 25.80 | 25.85 | 25.58 | 25.60 | -0.39% | |
| 25.73 | 25.88 | 25.47 | 25.70 | +0.31% | |
| 25.97 | 26.22 | 25.60 | 25.62 | -1.61% | |
| 25.85 | 26.21 | 25.79 | 26.04 | +1.36% | |
| 25.67 | 26.01 | 25.61 | 25.69 | +1.38% | |
| 25.43 | 25.62 | 25.29 | 25.34 | -0.82% | |
| 25.60 | 25.70 | 25.27 | 25.55 | -0.31% | |
| 25.90 | 25.91 | 25.48 | 25.63 | -2.10% | |
| 26.19 | 26.24 | 25.93 | 26.18 | +0.15% | |
| 26.17 | 26.28 | 26.01 | 26.14 | -0.27% | |
| 25.85 | 26.54 | 25.85 | 26.21 | +1.39% | |
| 25.87 | 25.90 | 25.66 | 25.85 | -0.19% | |
| 26.00 | 26.15 | 25.76 | 25.90 | -0.19% | |
| 25.77 | 25.96 | 25.57 | 25.95 | +0.62% | |
| 25.76 | 26.03 | 25.67 | 25.79 | +0.51% | |
| 25.30 | 25.96 | 25.24 | 25.66 | +1.30% | |
| 25.32 | 25.39 | 25.19 | 25.33 | 0.00% | |
| 25.75 | 25.83 | 25.24 | 25.33 | -1.63% | |
| 26.07 | 26.10 | 25.72 | 25.75 | -0.81% | |
| 25.80 | 26.09 | 25.64 | 25.96 | +0.35% | |
| 25.82 | 26.09 | 25.74 | 25.87 | +0.23% | |
| 25.79 | 26.18 | 25.68 | 25.81 | +0.51% | |
| 26.16 | 26.20 | 25.60 | 25.68 | -3.02% | |
| 26.51 | 26.72 | 26.16 | 26.48 | -0.19% | |
| 26.56 | 26.68 | 26.21 | 26.53 | +0.30% | |
| 26.59 | 26.75 | 26.01 | 26.45 | +0.57% | |
| 26.24 | 26.51 | 26.15 | 26.30 | -0.11% | |
| 26.60 | 26.61 | 26.29 | 26.33 | -1.39% | |
| 26.39 | 26.91 | 26.28 | 26.70 | +1.68% | |
| 26.36 | 26.55 | 26.20 | 26.26 | -0.83% | |
| 27.53 | 27.58 | 26.32 | 26.48 | -1.16% | |
| 27.06 | 27.35 | 26.79 | 26.79 | -0.78% | |
| 26.69 | 27.30 | 26.58 | 27.00 | +1.24% | |
| 26.76 | 26.83 | 26.38 | 26.67 | -0.49% | |
| 27.35 | 27.39 | 26.74 | 26.80 | -1.87% | |
| 27.52 | 27.62 | 27.20 | 27.31 | -0.76% | |
| 27.59 | 27.85 | 27.51 | 27.52 | -0.15% | |
| 27.33 | 27.67 | 27.12 | 27.56 | +1.25% | |
| 27.21 | 27.48 | 27.15 | 27.22 | +0.11% | |
| 27.18 | 27.36 | 26.97 | 27.19 | +0.30% | |
| 27.20 | 27.31 | 27.08 | 27.11 | -0.84% | |
| 26.83 | 27.57 | 26.68 | 27.34 | +1.56% | |
| 27.32 | 27.36 | 26.77 | 26.92 | -1.10% | |
| 27.21 | 27.50 | 27.18 | 27.22 | -0.91% | |
| 27.25 | 27.49 | 26.97 | 27.47 | +1.37% | |
| 27.66 | 27.68 | 26.78 | 27.10 | -2.62% | |
| 28.19 | 28.23 | 27.81 | 27.83 | -1.73% | |
| 28.50 | 28.75 | 28.22 | 28.32 | -0.81% | |
| 28.27 | 28.64 | 28.04 | 28.55 | +1.67% | |
| 27.99 | 28.31 | 27.79 | 28.08 | +1.12% | |
| 27.42 | 27.82 | 27.15 | 27.77 | +2.70% | |
| 27.73 | 27.77 | 27.02 | 27.04 | -1.92% | |
| 27.25 | 27.81 | 27.24 | 27.57 | +1.06% | |
| 27.18 | 27.53 | 27.04 | 27.28 | +1.19% | |
| 26.60 | 27.13 | 26.44 | 26.96 | +0.71% | |
| 27.03 | 27.19 | 26.63 | 26.77 | -0.74% | |
| 27.41 | 27.55 | 26.80 | 26.97 | -1.61% | |
| 27.29 | 27.73 | 27.25 | 27.41 | +0.33% | |
| 27.14 | 27.38 | 26.84 | 27.32 | -0.47% | |
| 26.82 | 27.76 | 26.82 | 27.45 | +3.16% | |
| 26.70 | 26.89 | 26.52 | 26.61 | +0.11% | |
| 27.02 | 27.28 | 26.58 | 26.58 | -1.04% | |
| 27.11 | 27.12 | 26.63 | 26.86 | -1.61% | |
| 27.20 | 27.41 | 27.00 | 27.30 | +0.52% | |
| 26.82 | 27.29 | 26.52 | 27.16 | +1.31% | |
| 26.91 | 27.11 | 26.36 | 26.81 | -0.89% | |
| 26.54 | 27.13 | 26.23 | 27.05 | +1.65% | |
| 26.39 | 26.71 | 26.20 | 26.61 | -0.04% | |
| 26.77 | 26.78 | 26.35 | 26.62 | +0.15% | |
| 26.72 | 26.95 | 26.35 | 26.58 | -2.49% | |
| 27.57 | 27.61 | 27.17 | 27.26 | -1.41% | |
| 27.16 | 27.67 | 27.09 | 27.65 | +2.03% | |
| 27.26 | 27.27 | 26.87 | 27.10 | +0.04% | |
| 27.06 | 27.29 | 26.73 | 27.09 | -0.18% | |
| 27.14 | 27.42 | 27.08 | 27.14 | +0.30% | |
| 26.56 | 27.11 | 26.50 | 27.06 | +1.54% | |
| 26.71 | 26.78 | 26.36 | 26.65 | -0.78% | |
| 27.37 | 27.40 | 26.58 | 26.86 | -1.86% | |
| 27.44 | 27.48 | 27.21 | 27.37 | 0.00% | |
| 27.84 | 27.87 | 27.20 | 27.37 | -0.76% | |
| 27.60 | 27.94 | 27.55 | 27.58 | +0.40% | |
| 27.65 | 27.89 | 27.41 | 27.47 | -0.94% | |
| 27.55 | 27.94 | 27.31 | 27.73 | +0.43% | |
| 27.18 | 27.73 | 27.09 | 27.61 | +2.07% | |
| 27.18 | 27.37 | 26.79 | 27.05 | -0.62% | |
| 26.67 | 27.37 | 26.52 | 27.22 | +2.76% | |
| 26.76 | 27.19 | 26.46 | 26.49 | -1.08% | |
| 25.88 | 26.98 | 25.86 | 26.78 | +3.92% | |
| 25.36 | 26.11 | 25.26 | 25.77 | -3.34% | |
| 26.42 | 26.69 | 26.35 | 26.66 | +0.83% | |
| 26.13 | 26.47 | 25.90 | 26.44 | +1.30% | |
| 25.90 | 26.23 | 25.88 | 26.10 | +0.93% | |
| 26.27 | 26.39 | 25.76 | 25.86 | -2.42% | |
| 25.94 | 26.83 | 25.90 | 26.50 | +2.40% | |
| 25.63 | 25.92 | 25.60 | 25.88 | +0.90% | |
| 25.58 | 25.69 | 25.51 | 25.65 | -1.72% | |
| 25.90 | 26.31 | 25.75 | 26.10 | +0.81% | |
| 25.47 | 25.92 | 25.38 | 25.89 | +1.45% | |
| 25.43 | 25.65 | 25.09 | 25.52 | -0.51% | |
| 25.89 | 25.89 | 25.55 | 25.65 | -0.93% | |
| 25.55 | 25.89 | 25.25 | 25.89 | +1.21% | |
| 25.23 | 25.71 | 25.20 | 25.58 | +1.71% | |
| 25.32 | 25.39 | 24.97 | 25.15 | -0.47% | |
| 25.58 | 25.77 | 25.09 | 25.27 | -0.82% | |
| 25.34 | 25.55 | 25.23 | 25.48 | +0.75% | |
| 25.18 | 25.56 | 25.12 | 25.29 | +0.04% | |
| 25.59 | 25.81 | 25.14 | 25.28 | -0.59% | |
| 25.19 | 26.01 | 25.19 | 25.43 | +1.03% | |
| 25.20 | 25.40 | 24.95 | 25.17 | -0.04% | |
| 24.98 | 25.30 | 24.83 | 25.18 | +1.12% | |
| 24.97 | 25.02 | 24.88 | 24.90 | -0.36% | |
| 25.01 | 25.05 | 24.92 | 24.99 | -0.04% | |
| 25.05 | 25.20 | 24.97 | 25.00 | -0.36% | |
| 25.02 | 25.11 | 24.92 | 25.09 | +0.24% | |
| 24.92 | 25.14 | 24.91 | 25.03 | +0.60% | |
| 25.26 | 25.34 | 24.83 | 24.88 | -1.31% | |
| 25.20 | 25.40 | 25.13 | 25.21 | +0.08% | |
| 25.01 | 25.52 | 24.98 | 25.19 | +0.60% | |
| 25.01 | 25.23 | 24.98 | 25.04 | 0.00% | |
| 25.40 | 25.49 | 25.03 | 25.04 | -1.92% | |
| 26.44 | 26.51 | 24.92 | 25.53 | -3.41% | |
| 25.82 | 26.65 | 25.81 | 26.43 | +2.24% | |
| 25.84 | 26.04 | 25.72 | 25.85 | +0.19% | |
| 25.80 | 26.04 | 25.61 | 25.80 | +0.08% | |
| 25.49 | 25.79 | 25.22 | 25.78 | +1.78% | |
| 26.00 | 26.13 | 25.13 | 25.33 | -1.71% | |
| 26.04 | 26.19 | 25.76 | 25.77 | -1.00% | |
| 25.77 | 26.12 | 25.64 | 26.03 | +1.28% | |
| 25.63 | 25.74 | 25.35 | 25.70 | +0.51% | |
| 25.32 | 25.89 | 25.30 | 25.57 | +1.67% | |
| 25.32 | 25.32 | 25.04 | 25.15 | -0.47% | |
| 25.76 | 25.94 | 25.23 | 25.27 | -1.83% | |
| 25.85 | 25.86 | 25.66 | 25.74 | +0.12% | |
| 25.70 | 25.81 | 25.58 | 25.71 | -0.04% | |
| 25.37 | 25.97 | 25.36 | 25.72 | +1.98% | |
| 25.11 | 25.47 | 25.05 | 25.22 | +0.72% | |
| 24.59 | 25.52 | 24.59 | 25.04 | +2.62% | |
| 24.89 | 25.00 | 24.28 | 24.40 | -1.93% | |
| 25.35 | 25.50 | 24.72 | 24.88 | -2.24% | |
| 25.05 | 25.51 | 24.98 | 25.45 | +1.48% | |
| 25.11 | 25.57 | 24.95 | 25.08 | +0.08% | |
| 25.67 | 25.77 | 24.97 | 25.06 | -2.83% | |
| 25.94 | 26.48 | 25.67 | 25.79 | -0.31% | |
| 25.40 | 25.95 | 25.25 | 25.87 | +1.41% | |
| 24.49 | 25.51 | 24.44 | 25.51 | +4.59% | |
| 24.66 | 24.89 | 23.91 | 24.39 | -0.16% | |
| 24.33 | 24.63 | 24.11 | 24.43 | -1.69% | |
| 24.75 | 25.13 | 24.54 | 24.85 | +0.98% | |
| 24.38 | 24.67 | 24.16 | 24.61 | +1.28% | |
| 24.39 | 25.20 | 24.20 | 24.30 | -1.46% | |
| 24.59 | 24.75 | 24.41 | 24.66 | +0.04% | |
| 24.28 | 24.73 | 24.16 | 24.65 | +1.48% | |
| 24.31 | 24.70 | 24.15 | 24.29 | 0.00% | |
| 24.53 | 24.63 | 24.23 | 24.29 | -0.86% | |
| 24.78 | 24.78 | 24.38 | 24.50 | -1.09% | |
| 24.74 | 24.80 | 24.63 | 24.77 | +0.04% | |
| 24.70 | 24.83 | 24.68 | 24.76 | +0.36% | |
| 24.76 | 24.78 | 24.51 | 24.67 | -0.20% | |
| 24.79 | 24.93 | 24.62 | 24.72 | -0.52% | |
| 24.72 | 24.96 | 24.60 | 24.85 | +0.65% | |
| 24.57 | 24.73 | 24.51 | 24.69 | +0.73% | |
| 24.20 | 24.53 | 24.16 | 24.51 | +1.16% | |
| 24.44 | 24.61 | 24.21 | 24.23 | -0.66% | |
| 24.49 | 24.58 | 24.21 | 24.39 | -0.53% | |
| 24.65 | 24.79 | 24.48 | 24.52 | -0.85% | |
| 24.84 | 24.95 | 24.61 | 24.73 | -0.20% | |
| 25.26 | 25.42 | 24.62 | 24.78 | -1.82% | |
| 25.78 | 25.90 | 25.21 | 25.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PFE chart for longer ranges.