U.S. Markets closed

Pfizer Inc. (PFE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.10-0.22 (-0.66%)
At close: 4:00PM EDT

33.11 0.01 (0.03%)
After hours: 7:57PM EDT

People also watch
MRKJNJJPMINTCGE
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201733.3833.4833.0133.1033.1019,506,400
Jul 24, 201733.3833.4533.1733.3233.3214,761,800
Jul 21, 201733.4733.5833.3933.4833.4812,024,400
Jul 20, 201733.4733.7033.3433.5433.5416,954,500
Jul 19, 201733.3733.6933.3133.6233.6218,810,200
Jul 18, 201733.2333.3933.0433.3633.3614,569,400
Jul 17, 201733.4433.4733.1433.2533.2516,825,300
Jul 14, 201733.2733.5533.2433.4333.4312,500,800
Jul 13, 201733.2233.3432.9933.2833.2813,389,000
Jul 12, 201733.3433.5333.2033.2233.2213,831,100
Jul 11, 201733.4033.4733.0533.1733.1712,214,500
Jul 10, 201733.3633.5333.2433.4133.4113,526,300
Jul 07, 201733.2533.3633.0233.3533.3516,996,700
Jul 06, 201733.6433.6733.1433.2233.2213,924,400
Jul 05, 201733.9433.9533.4933.6433.6416,197,600
Jul 03, 201733.4833.9733.4733.8233.828,512,300
Jun 30, 201733.7333.8033.5133.5933.5912,890,900
Jun 29, 201733.7533.8733.3733.6333.6314,900,900
Jun 28, 201733.8633.9933.6533.7533.7514,795,100
Jun 27, 201734.1334.1333.7533.7733.7715,265,600
Jun 26, 201734.1634.2133.9734.0434.0414,172,300
Jun 23, 201734.0834.2233.9734.1734.1730,046,300
Jun 22, 201733.9534.4833.9234.0634.0622,156,100
Jun 21, 201733.5834.1033.5833.8833.8825,744,300
Jun 20, 201733.2133.7533.1533.5633.5626,066,200
Jun 19, 201732.9433.2532.9133.2233.2220,799,000
Jun 16, 201732.9833.1332.8132.9732.9731,878,600
Jun 15, 201732.6233.0332.5632.8132.8118,929,900
Jun 14, 201732.5932.7632.4632.6932.6913,821,800
Jun 13, 201732.7132.7832.5232.5832.5817,166,900
Jun 12, 201732.7733.0932.7032.7032.7028,876,200
Jun 09, 201731.8132.8031.7432.7732.7730,137,200
Jun 08, 201732.0032.1031.6731.7531.7533,665,600
Jun 07, 201732.0832.1631.9032.0032.0016,584,100
Jun 06, 201732.3032.3732.0432.0732.0717,866,400
Jun 05, 201732.5132.5832.2032.3532.3514,226,600
Jun 02, 201732.7732.8832.4432.5432.5420,858,200
Jun 01, 201732.6732.8532.5232.7132.7123,894,500
May 31, 201732.2832.7932.1332.6532.6529,018,500
May 30, 201732.0632.3132.0232.1332.1316,047,100
May 26, 201732.1832.2932.1032.1432.1411,699,000
May 25, 201732.0632.2031.9732.1632.1617,293,400
May 24, 201732.1732.2831.9732.0532.0522,368,900
May 23, 201732.1232.2832.0832.1432.1417,568,700
May 22, 201732.5032.5032.1232.1232.1225,356,700
May 19, 201732.3032.4632.1932.4632.4628,354,300
May 18, 201732.2032.4232.0732.2232.2223,600,400
May 17, 201732.6032.6032.2132.2332.2328,397,800
May 16, 201732.5632.8032.3932.6032.6040,263,600
May 15, 201732.9733.1832.8033.1233.1219,478,600
May 12, 201732.8933.0732.8933.0133.0117,636,800
May 11, 201732.9933.1432.8533.0433.0425,067,900
May 10, 201733.0033.1232.9033.0333.0333,045,400
May 10, 20170.32 Dividend
May 09, 201733.4533.5933.3533.3833.0617,104,600
May 08, 201733.4033.6233.3533.4533.1323,511,900
May 05, 201733.4433.4833.2333.4833.1621,821,600
May 04, 201733.4433.5933.3233.4533.1325,519,800
May 03, 201733.4833.5933.3033.4733.1524,815,700
May 02, 201733.5833.7232.8833.6133.2940,764,400
May 01, 201733.8933.9933.7733.7833.4622,685,800
Apr 28, 201733.8833.9433.7533.9233.5915,979,200
Apr 27, 201733.9634.0233.7733.8633.5414,832,200
Apr 26, 201733.8634.0333.8533.8533.5319,814,500
Apr 25, 201733.8233.9633.7133.7633.4418,744,000
Apr 24, 201733.9834.0333.6533.7433.4221,288,900
Apr 21, 201733.6433.7333.4733.6433.3224,243,100
Apr 20, 201733.6333.8733.4833.7433.4218,348,500
Apr 19, 201733.8533.9133.5533.6133.2923,913,000
Apr 18, 201733.7633.8833.6633.8433.5221,151,200
Apr 17, 201733.9034.0533.8234.0033.6715,145,600
Apr 13, 201733.8834.0233.8233.8833.5612,865,800
Apr 12, 201733.8833.9933.7133.9233.5924,689,400
Apr 11, 201734.0234.0833.7433.9333.6019,123,000
Apr 10, 201734.1334.2233.9734.0433.7115,989,300
Apr 07, 201734.0934.2534.0434.1033.7713,973,500
Apr 06, 201734.1434.3534.0634.1133.7816,285,300
Apr 05, 201734.3334.5234.1534.1933.8619,280,100
Apr 04, 201734.1834.5034.0534.3434.0119,282,900
Apr 03, 201734.1134.3534.1034.2433.9118,088,000
Mar 31, 201734.2134.3834.1634.2133.8818,611,800
Mar 30, 201734.1934.4434.1534.3534.0214,993,800
Mar 29, 201734.1634.4534.1134.3334.0017,281,000
Mar 28, 201734.0634.2633.9734.1633.8318,337,500
Mar 27, 201733.7434.3133.7434.1833.8517,886,200
Mar 24, 201734.2734.2733.9434.0033.6727,118,700
Mar 23, 201734.3234.5634.2334.2933.9620,283,400
Mar 22, 201734.3034.5433.9934.4734.1426,117,900
Mar 21, 201734.4834.6134.1834.2533.9231,388,500
Mar 20, 201734.4034.5034.3234.3834.0517,491,000
Mar 17, 201734.4634.5834.2734.3233.9943,392,900
Mar 16, 201734.5734.6334.2534.4334.1020,698,500
Mar 15, 201734.2234.7034.1834.6334.3023,035,900
Mar 14, 201734.0234.3333.9834.2233.8914,766,100
Mar 13, 201734.1434.1533.9134.1133.7818,964,000
Mar 10, 201734.1434.3234.0034.1133.7819,179,000
Mar 09, 201733.8834.1433.7834.0533.7219,164,700
Mar 08, 201733.9134.1033.7233.9133.5822,647,400
Mar 07, 201733.8734.2033.7533.9933.6629,206,200
Mar 06, 201734.3334.4734.0834.3534.0218,191,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...