Advertisement
U.S. markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
26.59+0.03 (+0.11%)
At close: 04:00PM EST
26.58 -0.01 (-0.04%)
After hours: 07:59PM EST
Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202426.8326.9026.5126.5926.5946,213,600
Feb 29, 202427.0727.1926.5526.5626.5654,643,200
Feb 28, 202426.9627.2426.8227.0427.0431,010,200
Feb 27, 202427.1227.2026.8126.8926.8938,598,400
Feb 26, 202427.6727.6727.0727.1827.1845,685,500
Feb 23, 202427.7528.0927.6927.7627.7633,182,600
Feb 22, 202427.5927.7027.1927.5527.5531,957,500
Feb 21, 202427.6027.6827.3627.6727.6727,370,600
Feb 20, 202427.6128.1427.5227.5927.5934,232,000
Feb 16, 202427.5527.8927.2127.6227.6235,913,500
Feb 15, 202427.2527.8127.2227.5127.5136,111,600
Feb 14, 202427.0127.1726.9127.1127.1125,270,200
Feb 13, 202427.5427.8326.8626.9726.9737,927,500
Feb 12, 202427.5428.0227.5227.6627.6630,323,700
Feb 09, 202427.5627.5927.3827.5627.5629,062,700
Feb 08, 202427.5627.6927.4127.5727.5729,048,400
Feb 07, 202427.5527.6527.3027.5627.5636,843,000
Feb 06, 202426.6627.7326.5727.5027.5056,958,700
Feb 05, 202426.9426.9426.5226.5726.5742,633,400
Feb 02, 202427.1827.2026.6926.9326.9351,663,800
Feb 01, 202427.1027.3326.7327.2927.2953,883,000
Jan 31, 202427.1727.5126.7827.0827.0881,192,100
Jan 30, 202427.8928.3726.9527.0227.0286,072,400
Jan 29, 202427.5227.6327.3127.4827.4867,082,700
Jan 26, 202427.6327.9127.3627.4727.4747,073,800
Jan 25, 202427.8227.9227.4527.4727.4747,605,500
Jan 25, 20240.42 Dividend
Jan 24, 202428.5428.7828.3328.3327.9142,720,700
Jan 23, 202428.4428.6528.1528.4328.0133,466,700
Jan 22, 202428.3228.6227.9328.3127.8941,663,900
Jan 19, 202428.0328.3827.9328.2827.8635,313,100
Jan 18, 202428.0428.1327.6028.0927.6750,321,100
Jan 17, 202428.1628.5327.9328.1527.7333,312,600
Jan 16, 202428.6028.7228.2228.3227.9038,826,000
Jan 12, 202428.4628.9428.4428.7028.2730,349,700
Jan 11, 202428.8328.9228.2728.4027.9846,884,700
Jan 10, 202429.3629.3928.8828.9928.5637,413,300
Jan 09, 202429.6029.8629.3229.4028.9639,856,900
Jan 08, 202429.3629.6829.1729.5829.1432,972,100
Jan 05, 202429.0229.4928.7529.4729.0333,592,600
Jan 04, 202429.7929.9529.0329.0928.6645,558,200
Jan 03, 202430.0030.0429.4129.7329.2943,426,500
Jan 02, 202428.8830.2828.8329.7329.2957,948,700
Dec 29, 202328.7828.8728.5428.7928.3630,342,500
Dec 28, 202328.6129.0328.5828.7928.3630,472,900
Dec 27, 202328.4728.7328.3128.6128.1935,000,700
Dec 26, 202328.4328.5328.2528.4127.9930,119,100
Dec 22, 202328.4428.7928.1828.4027.9835,087,200
Dec 21, 202327.8628.3627.7828.3127.8951,056,600
Dec 20, 202328.1928.2627.6127.6327.2256,184,300
Dec 19, 202327.2828.2427.2728.1627.7470,094,700
Dec 18, 202326.9227.3026.7227.0626.6663,329,400
Dec 15, 202326.1326.9926.0826.6326.24138,338,500
Dec 14, 202326.7627.3226.0126.1325.74101,889,800
Dec 13, 202326.2826.7325.7626.6626.26158,100,700
Dec 12, 202328.6228.8628.3528.5828.1648,587,500
Dec 11, 202328.7828.8128.4428.6428.2237,833,900
Dec 08, 202328.6528.9728.5928.7828.3531,881,700
Dec 07, 202328.8228.9028.5028.6328.2135,782,900
Dec 06, 202329.0929.4028.7228.7928.3633,410,500
Dec 05, 202329.2129.6029.0729.0928.6639,853,000
Dec 04, 202329.0229.6429.0229.2828.8547,410,400
Dec 01, 202328.9729.4028.3028.9128.48103,542,800
Nov 30, 202330.3130.5129.9630.4730.0245,356,600
Nov 29, 202329.7730.2229.7330.0829.6326,185,200
Nov 28, 202330.1130.1129.6429.6929.2529,497,700
Nov 27, 202330.7530.7530.0330.1429.6926,066,700
Nov 24, 202330.3830.7030.3830.5030.0511,129,700
Nov 22, 202330.3930.5830.1430.3229.8719,226,800
Nov 21, 202330.0230.3629.7630.3029.8525,988,700
Nov 20, 202329.9030.1429.7629.9829.5426,335,700
Nov 17, 202329.9230.0129.7429.9229.4827,009,200
Nov 16, 202330.2730.4529.4729.7729.3332,407,200
Nov 15, 202329.2130.3529.2130.1929.7443,614,600
Nov 14, 202329.0929.7128.9929.2628.8340,084,300
Nov 13, 202329.3429.3628.9328.9828.5535,519,900
Nov 10, 202329.7529.8229.0329.4829.0433,844,100
Nov 09, 202330.4930.5129.6329.6829.2428,737,700
Nov 09, 20230.41 Dividend
Nov 08, 202330.9231.3030.5530.8229.9629,398,300
Nov 07, 202331.0831.3930.8931.2530.3818,086,400
Nov 06, 202331.3231.4130.9631.1830.3127,381,200
Nov 03, 202330.9031.3930.8431.2630.3928,062,100
Nov 02, 202330.5130.6530.2130.5029.6529,640,900
Nov 01, 202330.5631.0830.4730.5129.6623,568,300
Oct 31, 202330.2930.8229.7030.5629.7142,648,200
Oct 30, 202330.2430.6830.1130.5529.7033,063,500
Oct 27, 202331.0631.1330.0230.1129.2733,877,100
Oct 26, 202330.6131.3730.5031.1630.2927,162,700
Oct 25, 202330.4631.0030.2230.7329.8728,857,900
Oct 24, 202330.8831.0330.3230.4329.5826,923,800
Oct 23, 202330.7731.3930.5330.8429.9829,412,100
Oct 20, 202331.0631.1130.4830.6529.7939,378,900
Oct 19, 202331.3831.5030.9131.1930.3226,880,300
Oct 18, 202332.5432.6831.3931.4130.5330,307,600
Oct 17, 202333.0033.1932.2032.7531.8440,015,800
Oct 16, 202332.8333.9232.5633.2732.3463,317,400
Oct 13, 202332.9432.9932.0232.1131.2132,388,100
Oct 12, 202333.1133.2232.7732.9232.0021,809,900
Oct 11, 202333.2433.3332.8233.1132.1924,221,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...