NYSE - Nasdaq Real Time Price • USD
Pfizer Inc. (PFE)
At close: April 26 at 4:01 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.33 | 25.54 | 25.20 | 25.40 | 25.40 | 46,019,700 |
Apr 25, 2024 | 26.27 | 26.43 | 25.25 | 25.26 | 25.26 | 47,661,400 |
Apr 24, 2024 | 26.25 | 26.34 | 26.04 | 26.27 | 26.27 | 24,547,800 |
Apr 23, 2024 | 26.33 | 26.47 | 26.19 | 26.32 | 26.32 | 24,297,800 |
Apr 22, 2024 | 26.00 | 26.50 | 25.93 | 26.26 | 26.26 | 35,678,700 |
Apr 19, 2024 | 25.39 | 26.00 | 25.35 | 26.00 | 26.00 | 38,337,400 |
Apr 18, 2024 | 25.35 | 25.46 | 25.23 | 25.39 | 25.39 | 35,788,400 |
Apr 17, 2024 | 25.69 | 25.69 | 25.26 | 25.42 | 25.42 | 43,828,900 |
Apr 16, 2024 | 25.82 | 25.99 | 25.68 | 25.69 | 25.69 | 28,885,300 |
Apr 15, 2024 | 25.91 | 26.17 | 25.75 | 25.91 | 25.91 | 35,660,200 |
Apr 12, 2024 | 26.25 | 26.32 | 25.83 | 25.86 | 25.86 | 42,985,600 |
Apr 11, 2024 | 26.35 | 26.45 | 26.13 | 26.34 | 26.34 | 32,814,500 |
Apr 10, 2024 | 26.52 | 26.59 | 26.16 | 26.32 | 26.32 | 44,541,600 |
Apr 9, 2024 | 26.77 | 27.42 | 26.65 | 26.78 | 26.78 | 45,193,600 |
Apr 8, 2024 | 26.60 | 26.82 | 26.52 | 26.58 | 26.58 | 24,431,400 |
Apr 5, 2024 | 26.56 | 26.70 | 26.35 | 26.66 | 26.66 | 39,839,500 |
Apr 4, 2024 | 27.31 | 27.40 | 26.64 | 26.65 | 26.65 | 41,922,700 |
Apr 3, 2024 | 27.51 | 27.75 | 27.20 | 27.22 | 27.22 | 36,828,600 |
Apr 2, 2024 | 27.57 | 27.75 | 27.41 | 27.55 | 27.55 | 32,451,500 |
Apr 1, 2024 | 27.76 | 27.87 | 27.58 | 27.72 | 27.72 | 26,596,600 |
Mar 28, 2024 | 27.82 | 28.12 | 27.72 | 27.75 | 27.75 | 40,466,700 |
Mar 27, 2024 | 27.71 | 27.94 | 27.54 | 27.78 | 27.78 | 34,247,600 |
Mar 26, 2024 | 27.45 | 27.63 | 27.31 | 27.59 | 27.59 | 38,220,300 |
Mar 25, 2024 | 27.24 | 27.48 | 27.10 | 27.43 | 27.43 | 31,110,600 |
Mar 22, 2024 | 27.47 | 27.84 | 27.34 | 27.36 | 27.36 | 28,789,000 |
Mar 21, 2024 | 27.75 | 28.04 | 27.63 | 27.66 | 27.66 | 29,633,700 |
Mar 20, 2024 | 27.48 | 27.74 | 27.21 | 27.70 | 27.70 | 34,468,000 |
Mar 19, 2024 | 27.67 | 27.78 | 27.32 | 27.63 | 27.63 | 29,026,600 |
Mar 18, 2024 | 28.01 | 28.03 | 27.61 | 27.72 | 27.72 | 36,226,500 |
Mar 15, 2024 | 27.96 | 28.28 | 27.86 | 27.94 | 27.94 | 75,719,200 |
Mar 14, 2024 | 28.25 | 28.28 | 27.77 | 28.13 | 28.13 | 36,428,000 |
Mar 13, 2024 | 28.29 | 28.69 | 28.19 | 28.22 | 28.22 | 39,273,000 |
Mar 12, 2024 | 28.31 | 28.34 | 27.76 | 28.01 | 28.01 | 48,758,200 |
Mar 11, 2024 | 27.31 | 28.39 | 27.31 | 28.37 | 28.37 | 52,600,100 |
Mar 8, 2024 | 26.88 | 27.30 | 26.85 | 27.22 | 27.22 | 45,869,300 |
Mar 7, 2024 | 27.20 | 27.32 | 26.76 | 26.79 | 26.79 | 46,423,800 |
Mar 6, 2024 | 26.90 | 27.30 | 26.79 | 27.19 | 27.19 | 84,919,500 |
Mar 5, 2024 | 25.87 | 26.42 | 25.69 | 26.08 | 26.08 | 73,646,100 |
Mar 4, 2024 | 26.30 | 26.46 | 25.61 | 25.89 | 25.89 | 86,777,700 |
Mar 1, 2024 | 26.83 | 26.90 | 26.51 | 26.59 | 26.59 | 46,213,600 |
Feb 29, 2024 | 27.07 | 27.19 | 26.55 | 26.56 | 26.56 | 54,643,200 |
Feb 28, 2024 | 26.96 | 27.24 | 26.82 | 27.04 | 27.04 | 31,010,200 |
Feb 27, 2024 | 27.12 | 27.20 | 26.81 | 26.89 | 26.89 | 38,598,400 |
Feb 26, 2024 | 27.67 | 27.67 | 27.07 | 27.18 | 27.18 | 45,685,500 |
Feb 23, 2024 | 27.75 | 28.09 | 27.69 | 27.76 | 27.76 | 33,182,600 |
Feb 22, 2024 | 27.59 | 27.70 | 27.19 | 27.55 | 27.55 | 31,957,500 |
Feb 21, 2024 | 27.60 | 27.68 | 27.36 | 27.67 | 27.67 | 27,370,600 |
Feb 20, 2024 | 27.61 | 28.14 | 27.52 | 27.59 | 27.59 | 34,232,000 |
Feb 16, 2024 | 27.55 | 27.89 | 27.21 | 27.62 | 27.62 | 35,913,500 |
Feb 15, 2024 | 27.25 | 27.81 | 27.22 | 27.51 | 27.51 | 36,111,600 |
Feb 14, 2024 | 27.01 | 27.17 | 26.91 | 27.11 | 27.11 | 25,270,200 |
Feb 13, 2024 | 27.54 | 27.83 | 26.86 | 26.97 | 26.97 | 37,927,500 |
Feb 12, 2024 | 27.54 | 28.02 | 27.52 | 27.66 | 27.66 | 30,323,700 |
Feb 9, 2024 | 27.56 | 27.59 | 27.38 | 27.56 | 27.56 | 29,062,700 |
Feb 8, 2024 | 27.56 | 27.69 | 27.41 | 27.57 | 27.57 | 29,048,400 |
Feb 7, 2024 | 27.55 | 27.65 | 27.30 | 27.56 | 27.56 | 36,843,000 |
Feb 6, 2024 | 26.66 | 27.73 | 26.57 | 27.50 | 27.50 | 56,958,700 |
Feb 5, 2024 | 26.94 | 26.94 | 26.52 | 26.57 | 26.57 | 42,633,400 |
Feb 2, 2024 | 27.18 | 27.20 | 26.69 | 26.93 | 26.93 | 51,663,800 |
Feb 1, 2024 | 27.10 | 27.33 | 26.73 | 27.29 | 27.29 | 53,883,000 |
Jan 31, 2024 | 27.17 | 27.51 | 26.78 | 27.08 | 27.08 | 81,192,100 |
Jan 30, 2024 | 27.89 | 28.37 | 26.95 | 27.02 | 27.02 | 86,072,400 |
Jan 29, 2024 | 27.52 | 27.63 | 27.31 | 27.48 | 27.48 | 67,082,700 |
Jan 26, 2024 | 27.63 | 27.91 | 27.36 | 27.47 | 27.47 | 47,073,800 |
Jan 25, 2024 | 0.42 Dividend | |||||
Jan 25, 2024 | 27.82 | 27.92 | 27.45 | 27.47 | 27.47 | 47,605,500 |
Jan 24, 2024 | 28.54 | 28.78 | 28.33 | 28.33 | 27.91 | 42,720,700 |
Jan 23, 2024 | 28.44 | 28.65 | 28.15 | 28.43 | 28.01 | 33,466,700 |
Jan 22, 2024 | 28.32 | 28.62 | 27.93 | 28.31 | 27.89 | 41,663,900 |
Jan 19, 2024 | 28.03 | 28.38 | 27.93 | 28.28 | 27.86 | 35,313,100 |
Jan 18, 2024 | 28.04 | 28.13 | 27.60 | 28.09 | 27.67 | 50,321,100 |
Jan 17, 2024 | 28.16 | 28.53 | 27.93 | 28.15 | 27.73 | 33,312,600 |
Jan 16, 2024 | 28.60 | 28.72 | 28.22 | 28.32 | 27.90 | 38,826,000 |
Jan 12, 2024 | 28.46 | 28.94 | 28.44 | 28.70 | 28.27 | 30,349,700 |
Jan 11, 2024 | 28.83 | 28.92 | 28.27 | 28.40 | 27.98 | 46,884,700 |
Jan 10, 2024 | 29.36 | 29.39 | 28.88 | 28.99 | 28.56 | 37,413,300 |
Jan 9, 2024 | 29.60 | 29.86 | 29.32 | 29.40 | 28.96 | 39,856,900 |
Jan 8, 2024 | 29.36 | 29.68 | 29.17 | 29.58 | 29.14 | 32,972,100 |
Jan 5, 2024 | 29.02 | 29.49 | 28.75 | 29.47 | 29.03 | 33,592,600 |
Jan 4, 2024 | 29.79 | 29.95 | 29.03 | 29.09 | 28.66 | 45,558,200 |
Jan 3, 2024 | 30.00 | 30.04 | 29.41 | 29.73 | 29.29 | 43,426,500 |
Jan 2, 2024 | 28.88 | 30.28 | 28.83 | 29.73 | 29.29 | 57,948,700 |
Dec 29, 2023 | 28.78 | 28.87 | 28.54 | 28.79 | 28.36 | 30,342,500 |
Dec 28, 2023 | 28.61 | 29.03 | 28.58 | 28.79 | 28.36 | 30,472,900 |
Dec 27, 2023 | 28.47 | 28.73 | 28.31 | 28.61 | 28.19 | 35,000,700 |
Dec 26, 2023 | 28.43 | 28.53 | 28.25 | 28.41 | 27.99 | 30,119,100 |
Dec 22, 2023 | 28.44 | 28.79 | 28.18 | 28.40 | 27.98 | 35,087,200 |
Dec 21, 2023 | 27.86 | 28.36 | 27.78 | 28.31 | 27.89 | 51,056,600 |
Dec 20, 2023 | 28.19 | 28.26 | 27.61 | 27.63 | 27.22 | 56,184,300 |
Dec 19, 2023 | 27.28 | 28.24 | 27.27 | 28.16 | 27.74 | 70,094,700 |
Dec 18, 2023 | 26.92 | 27.30 | 26.72 | 27.06 | 26.66 | 63,329,400 |
Dec 15, 2023 | 26.13 | 26.99 | 26.08 | 26.63 | 26.24 | 138,338,500 |
Dec 14, 2023 | 26.76 | 27.32 | 26.01 | 26.13 | 25.74 | 101,889,800 |
Dec 13, 2023 | 26.28 | 26.73 | 25.76 | 26.66 | 26.26 | 158,100,700 |
Dec 12, 2023 | 28.62 | 28.86 | 28.35 | 28.58 | 28.16 | 48,587,500 |
Dec 11, 2023 | 28.78 | 28.81 | 28.44 | 28.64 | 28.22 | 37,833,900 |
Dec 8, 2023 | 28.65 | 28.97 | 28.59 | 28.78 | 28.35 | 31,881,700 |
Dec 7, 2023 | 28.82 | 28.90 | 28.50 | 28.63 | 28.21 | 35,782,900 |
Dec 6, 2023 | 29.09 | 29.40 | 28.72 | 28.79 | 28.36 | 33,410,500 |
Dec 5, 2023 | 29.21 | 29.60 | 29.07 | 29.09 | 28.66 | 39,853,000 |
Dec 4, 2023 | 29.02 | 29.64 | 29.02 | 29.28 | 28.85 | 47,410,400 |
Dec 1, 2023 | 28.97 | 29.40 | 28.30 | 28.91 | 28.48 | 103,542,800 |
Nov 30, 2023 | 30.31 | 30.51 | 29.96 | 30.47 | 30.02 | 45,356,600 |
Nov 29, 2023 | 29.77 | 30.22 | 29.73 | 30.08 | 29.63 | 26,185,200 |
Nov 28, 2023 | 30.11 | 30.11 | 29.64 | 29.69 | 29.25 | 29,497,700 |
Nov 27, 2023 | 30.75 | 30.75 | 30.03 | 30.14 | 29.69 | 26,066,700 |
Nov 24, 2023 | 30.38 | 30.70 | 30.38 | 30.50 | 30.05 | 11,129,700 |
Nov 22, 2023 | 30.39 | 30.58 | 30.14 | 30.32 | 29.87 | 19,226,800 |
Nov 21, 2023 | 30.02 | 30.36 | 29.76 | 30.30 | 29.85 | 25,988,700 |
Nov 20, 2023 | 29.90 | 30.14 | 29.76 | 29.98 | 29.54 | 26,335,700 |
Nov 17, 2023 | 29.92 | 30.01 | 29.74 | 29.92 | 29.48 | 27,009,200 |
Nov 16, 2023 | 30.27 | 30.45 | 29.47 | 29.77 | 29.33 | 32,407,200 |
Nov 15, 2023 | 29.21 | 30.35 | 29.21 | 30.19 | 29.74 | 43,614,600 |
Nov 14, 2023 | 29.09 | 29.71 | 28.99 | 29.26 | 28.83 | 40,084,300 |
Nov 13, 2023 | 29.34 | 29.36 | 28.93 | 28.98 | 28.55 | 35,519,900 |
Nov 10, 2023 | 29.75 | 29.82 | 29.03 | 29.48 | 29.04 | 33,844,100 |
Nov 9, 2023 | 0.41 Dividend | |||||
Nov 9, 2023 | 30.49 | 30.51 | 29.63 | 29.68 | 29.24 | 28,737,700 |
Nov 8, 2023 | 30.92 | 31.30 | 30.55 | 30.82 | 29.96 | 29,398,300 |
Nov 7, 2023 | 31.08 | 31.39 | 30.89 | 31.25 | 30.38 | 18,086,400 |
Nov 6, 2023 | 31.32 | 31.41 | 30.96 | 31.18 | 30.31 | 27,381,200 |
Nov 3, 2023 | 30.90 | 31.39 | 30.84 | 31.26 | 30.39 | 28,062,100 |
Nov 2, 2023 | 30.51 | 30.65 | 30.21 | 30.50 | 29.65 | 29,640,900 |
Nov 1, 2023 | 30.56 | 31.08 | 30.47 | 30.51 | 29.66 | 23,568,300 |
Oct 31, 2023 | 30.29 | 30.82 | 29.70 | 30.56 | 29.71 | 42,648,200 |
Oct 30, 2023 | 30.24 | 30.68 | 30.11 | 30.55 | 29.70 | 33,063,500 |
Oct 27, 2023 | 31.06 | 31.13 | 30.02 | 30.11 | 29.27 | 33,877,100 |
Oct 26, 2023 | 30.61 | 31.37 | 30.50 | 31.16 | 30.29 | 27,162,700 |
Oct 25, 2023 | 30.46 | 31.00 | 30.22 | 30.73 | 29.87 | 28,857,900 |
Oct 24, 2023 | 30.88 | 31.03 | 30.32 | 30.43 | 29.58 | 26,923,800 |
Oct 23, 2023 | 30.77 | 31.39 | 30.53 | 30.84 | 29.98 | 29,412,100 |
Oct 20, 2023 | 31.06 | 31.11 | 30.48 | 30.65 | 29.79 | 39,378,900 |
Oct 19, 2023 | 31.38 | 31.50 | 30.91 | 31.19 | 30.32 | 26,880,300 |
Oct 18, 2023 | 32.54 | 32.68 | 31.39 | 31.41 | 30.53 | 30,307,600 |
Oct 17, 2023 | 33.00 | 33.19 | 32.20 | 32.75 | 31.84 | 40,015,800 |
Oct 16, 2023 | 32.83 | 33.92 | 32.56 | 33.27 | 32.34 | 63,317,400 |
Oct 13, 2023 | 32.94 | 32.99 | 32.02 | 32.11 | 31.21 | 32,388,100 |
Oct 12, 2023 | 33.11 | 33.22 | 32.77 | 32.92 | 32.00 | 21,809,900 |
Oct 11, 2023 | 33.24 | 33.33 | 32.82 | 33.11 | 32.19 | 24,221,200 |
Oct 10, 2023 | 33.08 | 33.40 | 33.01 | 33.17 | 32.24 | 19,212,100 |
Oct 9, 2023 | 33.06 | 33.47 | 32.77 | 33.20 | 32.27 | 17,468,100 |
Oct 6, 2023 | 33.52 | 33.56 | 33.07 | 33.13 | 32.20 | 23,750,600 |
Oct 5, 2023 | 33.45 | 33.78 | 33.05 | 33.47 | 32.54 | 21,279,400 |
Oct 4, 2023 | 33.94 | 34.08 | 33.01 | 33.31 | 32.38 | 23,722,300 |
Oct 3, 2023 | 33.84 | 34.11 | 33.71 | 33.90 | 32.95 | 31,059,900 |
Oct 2, 2023 | 32.95 | 33.96 | 32.76 | 33.94 | 32.99 | 44,620,600 |
Sep 29, 2023 | 32.35 | 33.23 | 32.30 | 33.17 | 32.24 | 42,397,800 |
Sep 28, 2023 | 32.06 | 32.32 | 31.77 | 32.09 | 31.19 | 28,197,600 |
Sep 27, 2023 | 32.43 | 32.50 | 31.90 | 32.10 | 31.20 | 26,430,100 |
Sep 26, 2023 | 32.72 | 32.96 | 32.36 | 32.40 | 31.50 | 26,015,500 |
Sep 25, 2023 | 32.69 | 32.98 | 32.41 | 32.98 | 32.06 | 19,443,700 |
Sep 22, 2023 | 33.08 | 33.09 | 32.50 | 32.69 | 31.78 | 28,570,800 |
Sep 21, 2023 | 33.47 | 33.59 | 32.83 | 32.85 | 31.93 | 26,980,600 |
Sep 20, 2023 | 34.08 | 34.09 | 33.55 | 33.62 | 32.68 | 24,651,400 |
Sep 19, 2023 | 33.55 | 34.01 | 33.52 | 33.99 | 33.04 | 30,323,300 |
Sep 18, 2023 | 34.12 | 34.12 | 33.44 | 33.64 | 32.70 | 25,421,900 |
Sep 15, 2023 | 34.06 | 34.42 | 33.81 | 34.07 | 33.12 | 57,959,000 |
Sep 14, 2023 | 34.24 | 34.38 | 33.98 | 34.15 | 33.20 | 23,759,900 |
Sep 13, 2023 | 34.21 | 34.62 | 34.00 | 34.08 | 33.13 | 23,853,300 |
Sep 12, 2023 | 33.97 | 34.21 | 33.75 | 34.15 | 33.20 | 17,987,200 |
Sep 11, 2023 | 34.24 | 34.30 | 33.54 | 33.94 | 32.99 | 27,574,400 |
Sep 8, 2023 | 34.23 | 34.39 | 34.05 | 34.25 | 33.29 | 19,467,700 |
Sep 7, 2023 | 34.47 | 34.64 | 34.04 | 34.28 | 33.32 | 26,777,700 |
Sep 6, 2023 | 35.26 | 35.28 | 34.26 | 34.37 | 33.41 | 35,370,200 |
Sep 5, 2023 | 35.96 | 36.29 | 35.35 | 35.38 | 34.39 | 25,856,100 |
Sep 1, 2023 | 35.64 | 36.06 | 35.60 | 35.78 | 34.78 | 17,519,900 |
Aug 31, 2023 | 35.94 | 35.99 | 35.38 | 35.38 | 34.39 | 27,919,500 |
Aug 30, 2023 | 36.18 | 36.25 | 35.82 | 35.90 | 34.90 | 16,833,000 |
Aug 29, 2023 | 36.26 | 36.94 | 36.00 | 36.15 | 35.14 | 21,076,500 |
Aug 28, 2023 | 36.44 | 36.52 | 36.03 | 36.21 | 35.20 | 15,101,900 |
Aug 25, 2023 | 36.14 | 36.69 | 35.96 | 36.38 | 35.36 | 16,421,300 |
Aug 24, 2023 | 36.48 | 36.64 | 36.06 | 36.16 | 35.15 | 19,380,800 |
Aug 23, 2023 | 37.09 | 37.13 | 36.56 | 36.66 | 35.64 | 19,370,900 |
Aug 22, 2023 | 37.01 | 37.15 | 35.72 | 36.84 | 35.81 | 18,536,900 |
Aug 21, 2023 | 36.71 | 37.19 | 36.64 | 37.01 | 35.98 | 28,496,500 |
Aug 18, 2023 | 36.45 | 36.85 | 36.32 | 36.66 | 35.64 | 24,141,400 |
Aug 17, 2023 | 35.60 | 36.72 | 35.59 | 36.51 | 35.49 | 31,113,600 |
Aug 16, 2023 | 35.14 | 35.65 | 34.99 | 35.48 | 34.49 | 22,215,600 |
Aug 15, 2023 | 35.88 | 35.91 | 35.36 | 35.39 | 34.40 | 20,484,300 |
Aug 14, 2023 | 35.82 | 36.51 | 35.82 | 36.07 | 35.06 | 20,295,500 |
Aug 11, 2023 | 35.62 | 36.28 | 35.59 | 36.04 | 35.03 | 16,604,800 |
Aug 10, 2023 | 35.82 | 36.09 | 35.60 | 35.72 | 34.72 | 18,955,200 |
Aug 9, 2023 | 35.60 | 36.06 | 35.51 | 35.84 | 34.84 | 17,210,500 |
Aug 8, 2023 | 36.37 | 36.37 | 35.39 | 35.64 | 34.64 | 25,225,500 |
Aug 7, 2023 | 35.01 | 35.85 | 34.90 | 35.68 | 34.68 | 31,069,100 |
Aug 4, 2023 | 34.95 | 35.34 | 34.66 | 35.02 | 34.04 | 25,737,500 |
Aug 3, 2023 | 35.18 | 35.28 | 34.92 | 35.00 | 34.02 | 25,676,500 |
Aug 2, 2023 | 35.63 | 35.89 | 35.28 | 35.35 | 34.36 | 34,301,600 |
Aug 1, 2023 | 35.88 | 36.92 | 35.37 | 35.61 | 34.62 | 40,931,600 |
Jul 31, 2023 | 36.18 | 36.19 | 35.92 | 36.06 | 35.05 | 40,265,200 |
Jul 28, 2023 | 36.35 | 36.45 | 36.02 | 36.07 | 35.06 | 24,054,100 |
Jul 27, 2023 | 0.41 Dividend | |||||
Jul 27, 2023 | 36.85 | 37.01 | 36.18 | 36.20 | 35.19 | 25,346,300 |
Jul 26, 2023 | 36.87 | 37.35 | 36.76 | 37.21 | 35.77 | 20,983,700 |
Jul 25, 2023 | 37.40 | 37.72 | 37.05 | 37.06 | 35.63 | 21,771,000 |
Jul 24, 2023 | 37.41 | 37.80 | 37.37 | 37.51 | 36.06 | 19,414,700 |
Jul 21, 2023 | 36.80 | 37.43 | 36.80 | 37.40 | 35.95 | 24,142,000 |
Jul 20, 2023 | 36.40 | 37.07 | 36.36 | 36.77 | 35.35 | 22,358,400 |
Jul 19, 2023 | 36.34 | 36.70 | 36.21 | 36.44 | 35.03 | 18,589,700 |
Jul 18, 2023 | 35.92 | 36.48 | 35.88 | 36.24 | 34.84 | 22,817,300 |
Jul 17, 2023 | 36.12 | 36.12 | 35.78 | 35.86 | 34.47 | 20,557,300 |
Jul 14, 2023 | 36.30 | 36.49 | 36.01 | 36.32 | 34.92 | 17,909,900 |
Jul 13, 2023 | 36.01 | 36.36 | 35.92 | 36.06 | 34.67 | 16,664,400 |
Jul 12, 2023 | 36.20 | 36.25 | 35.92 | 35.99 | 34.60 | 17,229,700 |
Jul 11, 2023 | 35.64 | 36.04 | 35.62 | 36.02 | 34.63 | 17,731,300 |
Jul 10, 2023 | 35.57 | 36.01 | 35.54 | 35.68 | 34.30 | 17,777,500 |
Jul 7, 2023 | 35.52 | 35.77 | 35.35 | 35.53 | 34.16 | 22,883,300 |
Jul 6, 2023 | 36.20 | 36.27 | 35.62 | 35.63 | 34.25 | 30,177,300 |
Jul 5, 2023 | 36.58 | 37.02 | 36.39 | 36.46 | 35.05 | 26,829,400 |
Jul 3, 2023 | 36.50 | 36.74 | 36.35 | 36.65 | 35.23 | 14,115,800 |
Jun 30, 2023 | 36.21 | 36.75 | 36.14 | 36.68 | 35.26 | 30,853,900 |
Jun 29, 2023 | 35.99 | 36.22 | 35.76 | 36.12 | 34.72 | 26,284,900 |
Jun 28, 2023 | 36.50 | 36.54 | 36.03 | 36.29 | 34.89 | 30,062,000 |
Jun 27, 2023 | 36.96 | 37.00 | 36.28 | 36.42 | 35.01 | 32,414,900 |
Jun 26, 2023 | 37.02 | 37.05 | 36.16 | 36.89 | 35.46 | 56,135,500 |
Jun 23, 2023 | 38.71 | 38.87 | 38.28 | 38.30 | 36.82 | 23,492,200 |
Jun 22, 2023 | 38.94 | 38.99 | 38.41 | 38.73 | 37.23 | 18,039,800 |
Jun 21, 2023 | 39.20 | 39.24 | 38.76 | 38.90 | 37.40 | 17,982,900 |
Jun 20, 2023 | 39.71 | 39.87 | 39.33 | 39.34 | 37.82 | 26,881,200 |
Jun 16, 2023 | 39.86 | 40.36 | 39.85 | 40.06 | 38.51 | 60,325,100 |
Jun 15, 2023 | 39.41 | 39.83 | 39.28 | 39.75 | 38.21 | 19,905,900 |
Jun 14, 2023 | 40.32 | 40.34 | 39.32 | 39.36 | 37.84 | 22,056,400 |
Jun 13, 2023 | 39.67 | 40.37 | 39.45 | 40.28 | 38.72 | 26,533,800 |
Jun 12, 2023 | 39.01 | 40.07 | 38.99 | 39.90 | 38.36 | 28,334,600 |
Jun 9, 2023 | 39.28 | 39.59 | 38.87 | 38.97 | 37.46 | 19,775,100 |
Jun 8, 2023 | 39.04 | 39.19 | 38.73 | 39.09 | 37.58 | 17,347,600 |
Jun 7, 2023 | 38.35 | 39.06 | 38.13 | 38.89 | 37.39 | 25,295,100 |
Jun 6, 2023 | 38.81 | 38.86 | 38.29 | 38.37 | 36.89 | 19,508,200 |
Jun 5, 2023 | 38.48 | 39.02 | 38.47 | 38.65 | 37.16 | 18,392,200 |
Jun 2, 2023 | 38.25 | 38.66 | 38.16 | 38.36 | 36.88 | 22,721,600 |
Jun 1, 2023 | 38.12 | 38.21 | 37.70 | 38.02 | 36.55 | 20,256,100 |
May 31, 2023 | 37.10 | 38.22 | 36.87 | 38.02 | 36.55 | 46,166,300 |
May 30, 2023 | 37.36 | 37.36 | 36.92 | 37.01 | 35.58 | 24,371,100 |
May 26, 2023 | 38.04 | 38.44 | 37.56 | 37.60 | 36.15 | 20,234,600 |
May 25, 2023 | 38.51 | 38.51 | 37.65 | 37.83 | 36.37 | 30,266,600 |
May 24, 2023 | 40.10 | 40.14 | 38.60 | 38.63 | 37.14 | 39,326,400 |
May 23, 2023 | 38.55 | 40.14 | 38.00 | 39.64 | 38.11 | 75,379,500 |
May 22, 2023 | 36.86 | 38.87 | 36.75 | 38.75 | 37.25 | 85,718,600 |
May 19, 2023 | 36.65 | 37.65 | 36.52 | 36.77 | 35.35 | 33,061,400 |
May 18, 2023 | 36.71 | 36.78 | 36.17 | 36.48 | 35.07 | 27,772,400 |
May 17, 2023 | 36.98 | 37.05 | 36.51 | 36.75 | 35.33 | 23,206,400 |
May 16, 2023 | 37.02 | 37.24 | 36.83 | 37.01 | 35.58 | 25,451,700 |
May 15, 2023 | 37.30 | 37.36 | 37.01 | 37.16 | 35.72 | 16,650,400 |
May 12, 2023 | 37.61 | 37.72 | 37.23 | 37.35 | 35.91 | 16,511,600 |
May 11, 2023 | 0.41 Dividend | |||||
May 11, 2023 | 37.60 | 37.65 | 37.21 | 37.58 | 36.13 | 28,566,400 |
May 10, 2023 | 38.67 | 38.72 | 38.08 | 38.30 | 36.43 | 15,858,200 |
May 9, 2023 | 38.48 | 38.67 | 38.39 | 38.48 | 36.60 | 15,987,900 |
May 8, 2023 | 38.53 | 38.73 | 38.35 | 38.67 | 36.78 | 20,101,700 |
May 5, 2023 | 38.38 | 38.50 | 38.09 | 38.49 | 36.61 | 19,221,400 |
May 4, 2023 | 38.17 | 38.43 | 38.02 | 38.23 | 36.36 | 23,675,100 |
May 3, 2023 | 39.20 | 39.39 | 38.36 | 38.45 | 36.57 | 27,721,900 |
May 2, 2023 | 39.29 | 40.12 | 38.63 | 39.06 | 37.15 | 38,834,100 |
May 1, 2023 | 39.00 | 39.52 | 38.86 | 39.21 | 37.29 | 23,917,800 |
Apr 28, 2023 | 38.70 | 38.91 | 38.62 | 38.89 | 36.99 | 21,003,600 |
Apr 27, 2023 | 38.62 | 38.83 | 38.31 | 38.74 | 36.84 | 22,434,000 |
Related Tickers
BMY Bristol-Myers Squibb Company
44.85
+0.34%
JNJ Johnson & Johnson
146.14
-0.46%
MRK Merck & Co., Inc.
131.20
+0.37%
LLY Eli Lilly and Company
733.51
+1.19%
ABBV AbbVie Inc.
159.62
-4.58%
GILD Gilead Sciences, Inc.
65.42
+0.23%
AZN AstraZeneca PLC
75.17
+0.19%
BIIB Biogen Inc.
208.90
+3.18%
AMGN Amgen Inc.
269.98
+0.22%
GSK GSK plc
41.11
+0.49%