PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201939.9339.9338.4239.3839.3847,988,400
Apr 17, 201940.9041.0039.3939.8839.8840,239,200
Apr 16, 201942.2242.3040.8340.9240.9226,097,700
Apr 15, 201941.8642.1241.4742.0942.0917,422,000
Apr 12, 201942.3442.3441.5841.7141.7120,245,300
Apr 11, 201942.7942.8341.9942.2742.2719,179,200
Apr 10, 201942.9242.9242.6542.7342.7312,526,200
Apr 09, 201942.9843.0042.5842.8442.8417,860,600
Apr 08, 201943.0743.2842.9143.1443.1414,620,800
Apr 05, 201942.9843.2842.8942.9942.9914,761,900
Apr 04, 201942.7942.9242.5042.7442.7412,325,400
Apr 03, 201942.9943.0742.5542.8442.8415,370,400
Apr 02, 201942.9543.1842.7442.9142.9117,670,900
Apr 01, 201942.5842.9442.5542.8442.8419,302,700
Mar 29, 201942.4042.5842.1942.4742.4720,571,000
Mar 28, 201942.1842.3742.0642.2942.2916,048,900
Mar 27, 201942.3442.6441.9242.0242.0218,458,300
Mar 26, 201942.2042.7042.1342.4242.4219,781,100
Mar 25, 201941.8142.1541.6741.8941.8918,807,700
Mar 22, 201942.2042.6241.8341.8541.8518,614,900
Mar 21, 201941.9342.6441.8742.3542.3523,019,500
Mar 20, 201942.2042.4041.7842.1742.1722,295,100
Mar 19, 201941.9742.4341.7542.3042.3025,050,500
Mar 18, 201941.7742.0741.6541.8141.8118,021,200
Mar 15, 201941.2341.8840.8641.7841.7870,938,000
Mar 14, 201942.0042.0841.1341.1941.1930,474,000
Mar 13, 201941.8742.1341.5542.0142.0122,500,300
Mar 12, 201941.7041.9241.3741.7341.7322,932,200
Mar 11, 201941.1041.5240.8041.5041.5027,667,500
Mar 08, 201941.3341.4440.3440.8940.8929,702,200
Mar 07, 201941.8641.8941.2541.3941.3927,431,900
Mar 06, 201942.8242.8741.6241.8641.8621,262,200
Mar 05, 201943.0943.2542.8542.8942.8925,170,600
Mar 04, 201943.4443.5942.8843.0743.0721,637,400
Mar 01, 201943.6143.7943.2943.3643.3625,301,500
Feb 28, 201942.9543.7842.8743.3543.3537,004,200
Feb 27, 201942.9843.2242.8142.9342.9315,631,000
Feb 26, 201942.9643.2342.8043.0243.0215,701,100
Feb 25, 201943.0443.3742.9443.0843.0823,979,900
Feb 22, 201942.3043.1342.2242.9642.9623,509,800
Feb 21, 201942.0242.3241.8642.1442.1418,607,100
Feb 20, 201942.5342.5641.9342.2042.2025,953,400
Feb 19, 201942.2442.8642.1942.6042.6023,181,200
Feb 15, 201942.3842.5142.0842.4042.4018,186,900
Feb 14, 201941.7042.1241.6241.9741.9718,847,200
Feb 13, 201941.9242.0641.3941.7041.7023,488,800
Feb 12, 201941.7142.0141.3941.8741.8728,975,500
Feb 11, 201942.2842.3141.5141.6841.6825,713,600
Feb 08, 201941.5342.2441.4942.2342.2326,091,200
Feb 07, 201942.1142.1541.2141.7041.7023,005,700
Feb 06, 201941.9242.3741.7942.3342.3315,607,600
Feb 05, 201942.4342.7342.0642.1142.1120,045,200
Feb 04, 201942.8442.8441.9642.4442.4418,431,200
Feb 01, 201942.8743.1242.5542.8842.8825,844,100
Jan 31, 201941.3842.6241.3542.4542.4538,830,600
Jan 31, 20190.36 Dividend
Jan 30, 201940.7741.7540.7341.5841.2234,220,000
Jan 29, 201939.5040.8539.4740.7740.4248,744,600
Jan 28, 201940.5040.5339.4839.5339.1937,314,700
Jan 25, 201941.1041.2540.5140.6440.2934,025,100
Jan 24, 201941.7841.7940.6240.9540.6032,631,900
Jan 23, 201941.9942.2041.5542.1641.7923,209,500
Jan 22, 201942.4142.6941.9342.2741.9027,935,600
Jan 18, 201942.8642.8842.2642.5342.1636,639,900
Jan 17, 201941.9542.6641.8342.4742.1022,938,600
Jan 16, 201942.5942.7942.0342.1141.7528,623,700
Jan 15, 201942.6043.2442.4342.7342.3624,540,200
Jan 14, 201942.5542.6342.1742.3742.0016,703,200
Jan 11, 201942.3342.8842.1542.8842.5119,985,300
Jan 10, 201943.2243.2342.0342.3141.9437,695,600
Jan 09, 201943.4643.6743.2043.3442.9619,077,400
Jan 08, 201943.5643.7043.1543.4343.0518,669,100
Jan 07, 201943.0743.6242.8643.2342.8619,919,800
Jan 04, 201942.4443.3542.2643.0042.6325,754,600
Jan 03, 201943.2443.3441.9542.0441.6827,001,400
Jan 02, 201943.1243.5042.6443.2542.8825,076,200
Dec 31, 201843.2143.7343.1043.6543.2719,482,000
Dec 28, 201843.0243.5442.8142.9642.5924,175,500
Dec 27, 201841.8142.8541.2642.8542.4827,414,300
Dec 26, 201840.6642.2040.4242.1941.8224,133,900
Dec 24, 201841.8141.9640.5240.5540.2018,764,900
Dec 21, 201841.6442.8741.4541.9341.5758,755,400
Dec 20, 201841.7142.4141.5341.9541.5932,727,400
Dec 19, 201842.8342.9941.5641.9741.6135,045,500
Dec 18, 201843.4743.5042.0442.4042.0329,531,100
Dec 17, 201843.5043.9742.9843.1142.7436,671,600
Dec 14, 201844.0844.1243.4343.8043.4231,333,000
Dec 13, 201844.4644.9044.2144.5744.1822,404,100
Dec 12, 201844.3544.8544.1544.1643.7819,147,000
Dec 11, 201844.0844.5143.5744.0143.6322,680,200
Dec 10, 201844.1444.5643.0744.4044.0224,846,200
Dec 07, 201844.8244.9443.6843.9243.5426,531,200
Dec 06, 201844.5844.9943.6244.9844.5930,539,400
Dec 04, 201846.2346.4745.1145.1444.7527,233,300
Dec 03, 201846.3746.3845.7645.9945.5925,399,600
Nov 30, 201845.3546.2645.2846.2345.8342,746,200
Nov 29, 201844.7645.8344.7045.5145.1224,729,900
Nov 28, 201844.2944.9244.1044.9044.5118,873,500
Nov 27, 201843.2044.1542.9744.0743.6918,753,200
Nov 26, 201843.3243.4942.8843.3442.9619,115,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...