PFE - Pfizer Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201835.9736.5335.9236.3236.327,693,511
Feb 20, 201836.0236.4935.8836.0136.0125,619,000
Feb 16, 201835.7636.6635.6836.2636.2626,242,500
Feb 15, 201835.3735.7335.0835.7135.7121,431,100
Feb 14, 201834.7035.3434.5635.1935.1923,239,800
Feb 13, 201834.5735.0334.4134.9434.9420,455,000
Feb 12, 201834.4534.8734.0334.6634.6636,758,700
Feb 09, 201834.1934.4333.2034.1634.1647,297,700
Feb 08, 201835.0035.1733.6033.6333.6343,501,700
Feb 07, 201835.1335.6534.9734.9834.9829,370,000
Feb 06, 201834.1635.4834.0035.2835.2853,164,200
Feb 05, 201836.4836.7034.0034.6734.6740,288,100
Feb 02, 201836.6037.2536.5136.6136.6124,277,900
Feb 01, 201836.6137.4036.6136.8336.8328,176,400
Feb 01, 20180.34 Dividend
Jan 31, 201837.9237.9936.8337.0436.7034,022,700
Jan 30, 201838.2138.7537.3537.8037.4545,999,700
Jan 29, 201839.0039.4338.7739.0238.6634,894,700
Jan 26, 201837.3039.0937.3039.0138.6548,805,900
Jan 25, 201836.9737.3436.9037.2336.8918,015,400
Jan 24, 201836.9937.0736.7336.9336.5917,716,500
Jan 23, 201836.8237.0836.5436.8236.4817,578,000
Jan 22, 201836.8937.0736.7336.9336.5920,285,100
Jan 19, 201837.1937.2836.5036.9436.6029,538,600
Jan 18, 201837.1737.1736.7036.9936.6518,924,600
Jan 17, 201836.8237.3736.7737.1836.8424,034,500
Jan 16, 201836.5736.9836.4736.6036.2628,972,200
Jan 12, 201836.6336.8036.4636.5436.2019,203,700
Jan 11, 201836.6436.7036.4236.5636.2214,328,800
Jan 10, 201836.3436.6136.3136.4736.1417,794,900
Jan 09, 201836.4436.6436.3636.4136.0816,011,600
Jan 08, 201836.7236.8036.3336.4536.1218,941,500
Jan 05, 201836.8236.8836.6136.8636.5212,492,900
Jan 04, 201836.7136.9236.6036.7936.4512,378,100
Jan 03, 201836.4536.7736.2336.7136.3713,456,500
Jan 02, 201836.3836.5236.2436.4436.1116,185,800
Dec 29, 201736.2336.4936.2236.2235.8911,421,500
Dec 28, 201736.3636.5336.2536.3736.046,583,900
Dec 27, 201736.3136.4636.2336.3336.008,319,700
Dec 26, 201736.0936.2735.9536.2135.8810,892,400
Dec 22, 201736.2736.3836.0536.1435.818,599,200
Dec 21, 201736.5436.6036.1936.2435.9114,769,400
Dec 20, 201736.9937.1436.4236.4636.1315,099,200
Dec 19, 201737.2037.2336.8836.9436.6014,058,500
Dec 18, 201737.2237.3537.0637.1336.7916,765,100
Dec 15, 201736.7837.2336.7137.2036.8637,779,900
Dec 14, 201736.7336.8936.3436.4636.1314,786,900
Dec 13, 201736.5736.8036.4736.6436.3015,787,200
Dec 12, 201736.3636.8236.2536.5836.2422,485,900
Dec 11, 201736.0436.2635.6936.2135.8814,362,900
Dec 08, 201735.3235.7735.3235.7435.4114,901,100
Dec 07, 201735.5635.6435.1535.5035.1715,807,800
Dec 06, 201735.5835.8835.5135.5635.2317,379,200
Dec 05, 201735.9236.1935.5135.6335.3022,320,600
Dec 04, 201736.4936.6236.0536.0635.7314,086,800
Dec 01, 201736.2936.5036.0136.3536.0218,584,900
Nov 30, 201736.2136.4836.0836.2635.9322,830,800
Nov 29, 201735.9436.4135.8836.2135.8815,296,800
Nov 28, 201735.5935.8935.5235.8535.5212,985,800
Nov 27, 201735.5235.6535.3835.4935.1610,292,800
Nov 24, 201735.5135.5635.3735.4935.166,397,300
Nov 22, 201735.4535.5035.3235.4335.1010,553,100
Nov 21, 201735.4035.7335.3835.5435.2112,650,000
Nov 20, 201735.3835.4535.2735.3535.0311,817,400
Nov 17, 201735.3735.4935.1735.3735.0514,847,500
Nov 16, 201735.3435.5835.2535.5635.2312,927,800
Nov 15, 201735.2835.5035.2335.3635.0412,947,000
Nov 14, 201735.2535.7035.2235.3835.0616,393,300
Nov 13, 201735.2235.4835.1435.3034.9823,788,100
Nov 10, 201735.1035.1934.8035.1834.8615,046,100
Nov 09, 201735.0835.2534.8435.2034.8813,366,900
Nov 09, 20170.32 Dividend
Nov 08, 201735.3735.3935.0335.3434.7013,569,400
Nov 07, 201735.3035.4235.2435.3634.7210,892,700
Nov 06, 201735.5935.6135.1235.3234.6810,626,700
Nov 03, 201735.4535.5635.3235.5534.908,878,800
Nov 02, 201735.2735.5135.0335.4634.8213,168,900
Nov 01, 201735.0135.7334.9035.2634.6215,709,200
Oct 31, 201735.0535.3434.1035.0634.4223,523,800
Oct 30, 201735.4335.4735.0235.1534.5125,312,700
Oct 27, 201735.5335.7535.4035.6034.9514,940,100
Oct 26, 201736.0936.2235.6035.7435.0917,432,900
Oct 25, 201736.2036.3535.9236.1635.5016,625,700
Oct 24, 201736.4536.5335.9936.2735.6115,015,300
Oct 23, 201736.3036.7836.3036.4035.7415,159,400
Oct 20, 201736.3036.4236.0336.4235.7617,502,200
Oct 19, 201735.8936.3835.8436.2435.5819,789,400
Oct 18, 201736.2536.2935.7935.8335.1814,418,000
Oct 17, 201735.9336.3335.7536.2035.5414,019,700
Oct 16, 201736.3536.4835.8835.9835.3313,581,600
Oct 13, 201736.3736.4936.2536.3435.6812,769,300
Oct 12, 201736.4836.6036.2836.3535.6913,994,400
Oct 11, 201736.3736.4836.2036.4535.7917,233,100
Oct 10, 201736.3836.5136.0336.4035.7417,739,500
Oct 09, 201736.0636.1535.9336.1435.489,751,500
Oct 06, 201735.9936.1435.9436.0535.4012,060,100
Oct 05, 201735.8836.0035.7536.0035.3513,605,700
Oct 04, 201736.1836.2435.9035.9635.3110,849,400
Oct 03, 201736.0236.2035.7536.1435.4813,594,300
Oct 02, 201735.6736.1035.4936.0735.4216,642,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...