• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.49% Nasdaq Up0.11%

    Pfizer Inc. (PFE)

    -NYSE
    31.92 Down 0.02(0.05%) 12:24PM EST - Nasdaq Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 24, 201221.6121.6721.5221.6625,412,60019.49
    Jan 23, 201221.9421.9921.6321.7133,726,20019.53
    Jan 20, 201221.8922.0521.7321.9039,805,40019.70
    Jan 19, 201221.9021.9121.5921.8434,900,90019.65
    Jan 18, 201221.9522.0021.7621.9734,473,80019.77
    Jan 17, 201221.9922.1721.8921.9435,544,00019.74
    Jan 13, 201221.9421.9521.7021.8429,067,20019.65
    Jan 12, 201221.9522.0021.8821.9927,358,30019.78
    Jan 11, 201221.8921.9721.7621.9028,764,20019.70
    Jan 10, 201221.9422.0021.8021.9427,730,00019.74
    Jan 9, 201221.5621.8421.5121.8239,645,20019.63
    Jan 6, 201221.7221.7821.5621.5729,993,90019.41
    Jan 5, 201221.7221.7221.3921.6050,061,50019.43
    Jan 4, 201221.9221.9521.7521.7730,277,50019.59
    Jan 3, 201221.8622.0021.8421.9750,402,60019.77
    Dec 30, 201121.4921.8521.4821.6424,685,70019.47
    Dec 29, 201121.5321.7621.5321.7119,676,40019.53
    Dec 28, 201121.7621.8021.4521.5326,027,70019.37
    Dec 27, 201121.7521.9021.7221.7719,180,10019.59
    Dec 23, 201121.7621.8321.5921.8329,299,20019.64
    Dec 22, 201121.6521.7521.5621.6337,284,30019.46
    Dec 21, 201121.5421.7321.3921.6844,891,40019.50
    Dec 20, 201121.3121.5421.1321.4660,479,00019.31
    Dec 19, 201121.1321.4021.0421.1442,541,50019.02
    Dec 16, 201121.3321.3721.0321.0368,924,30018.92
    Dec 15, 201120.9521.2520.9121.1456,692,60019.02
    Dec 14, 201120.6521.0320.6020.8656,842,20018.77
    Dec 13, 201120.5720.9620.5120.7669,250,90018.68
    Dec 12, 201120.3820.5520.2320.3940,241,10018.34
    Dec 9, 201120.3020.6720.2420.5643,494,40018.50
    Dec 8, 201120.3220.5420.1220.1936,040,10018.16
    Dec 7, 201120.1220.6320.1020.4747,831,90018.42
    Dec 6, 201120.0920.4219.9520.2352,802,50018.20
    Dec 5, 201120.1220.1819.7319.8448,287,70017.85
    Dec 2, 201120.1320.1919.8719.8942,683,20017.89
    Dec 1, 201120.0320.2119.8920.0342,807,90018.02
    Nov 30, 201119.5620.0719.5220.0772,846,20018.06
    Nov 29, 201119.0719.4819.0619.4039,700,20017.45
    Nov 28, 201118.8119.1018.7719.0941,128,20017.17
    Nov 25, 201118.3818.6418.1518.4520,994,70016.60
    Nov 23, 201118.7818.7918.4518.4537,023,00016.60
    Nov 22, 201118.9419.1118.8118.9049,270,50017.00
    Nov 21, 201119.2019.3818.9318.9654,205,60017.06
    Nov 18, 201119.5019.6319.4119.5338,778,70017.57
    Nov 17, 201119.5719.6719.2619.4741,843,30017.52
    Nov 16, 201119.6519.9419.5319.5735,393,80017.61
    Nov 15, 201119.7820.0019.7219.8731,810,80017.88
    Nov 14, 201119.6219.9119.5819.7950,449,60017.80
    Nov 11, 201119.9320.1519.9119.9937,742,80017.98
    Nov 10, 201119.4719.9819.4719.7944,096,20017.80
    Nov 9, 201119.5819.7619.2719.3445,783,90017.40
    Nov 8, 201120.0020.1019.7720.0840,104,80018.06
    Nov 8, 20110.20 Dividend
    Nov 7, 201119.5920.1219.5520.07144,330,20017.88
    Nov 4, 201119.7519.8719.5319.6650,871,30017.51
    Nov 3, 201119.6919.9419.5819.8868,242,10017.71
    Nov 2, 201119.6219.6919.4019.5337,957,50017.39
    Nov 1, 201119.1519.7518.9719.3374,670,80017.22
    Oct 31, 201119.5819.7519.2619.2640,503,10017.15
    Oct 28, 201119.8719.9219.5819.8236,421,80017.65
    Oct 27, 201119.6319.9519.5219.8451,455,70017.67
    Oct 26, 201119.0419.3218.8919.2836,724,30017.17
    Oct 25, 201119.2319.3318.8218.8743,487,60016.81
    Oct 24, 201118.9619.4018.9419.3635,888,60017.24
    Oct 21, 201118.9019.2018.9019.0646,716,30016.98
    Oct 20, 201118.7818.9518.5218.7342,019,40016.68
    Oct 19, 201118.9719.0518.7118.8130,775,10016.75
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.