PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201735.3735.4935.1735.3735.3714,817,100
Nov 16, 201735.3435.5835.2535.5635.5612,927,800
Nov 15, 201735.2835.5035.2335.3635.3612,947,000
Nov 14, 201735.2535.7035.2235.3835.3816,393,300
Nov 13, 201735.2235.4835.1435.3035.3023,788,100
Nov 10, 201735.1035.1934.8035.1835.1815,046,100
Nov 09, 201735.0835.2534.8435.2035.2013,366,900
Nov 09, 20170.32 Dividend
Nov 08, 201735.3735.3935.0335.3435.0213,569,400
Nov 07, 201735.3035.4235.2435.3635.0410,892,700
Nov 06, 201735.5935.6135.1235.3235.0010,626,700
Nov 03, 201735.4535.5635.3235.5535.238,878,800
Nov 02, 201735.2735.5135.0335.4635.1413,168,900
Nov 01, 201735.0135.7334.9035.2634.9415,709,200
Oct 31, 201735.0535.3434.1035.0634.7423,523,800
Oct 30, 201735.4335.4735.0235.1534.8325,312,700
Oct 27, 201735.5335.7535.4035.6035.2814,940,100
Oct 26, 201736.0936.2235.6035.7435.4217,432,900
Oct 25, 201736.2036.3535.9236.1635.8316,625,700
Oct 24, 201736.4536.5335.9936.2735.9415,015,300
Oct 23, 201736.3036.7836.3036.4036.0715,159,400
Oct 20, 201736.3036.4236.0336.4236.0917,502,200
Oct 19, 201735.8936.3835.8436.2435.9119,789,400
Oct 18, 201736.2536.2935.7935.8335.5114,418,000
Oct 17, 201735.9336.3335.7536.2035.8714,019,700
Oct 16, 201736.3536.4835.8835.9835.6513,581,600
Oct 13, 201736.3736.4936.2536.3436.0112,769,300
Oct 12, 201736.4836.6036.2836.3536.0213,994,400
Oct 11, 201736.3736.4836.2036.4536.1217,233,100
Oct 10, 201736.3836.5136.0336.4036.0717,739,500
Oct 09, 201736.0636.1535.9336.1435.819,751,500
Oct 06, 201735.9936.1435.9436.0535.7212,060,100
Oct 05, 201735.8836.0035.7536.0035.6713,605,700
Oct 04, 201736.1836.2435.9035.9635.6310,849,400
Oct 03, 201736.0236.2035.7536.1435.8113,594,300
Oct 02, 201735.6736.1035.4936.0735.7416,642,600
Sep 29, 201735.6435.7035.3535.7035.3816,003,700
Sep 28, 201735.2735.7835.2235.6035.2818,062,700
Sep 27, 201735.2535.5335.1935.4535.1314,708,500
Sep 26, 201735.5135.6535.2435.3034.9817,559,800
Sep 25, 201735.9036.0335.4435.5135.1922,182,000
Sep 22, 201736.1036.1235.7735.9635.6314,605,400
Sep 21, 201736.0636.1935.9135.9735.6415,731,100
Sep 20, 201735.9336.2135.8135.9935.6625,680,100
Sep 19, 201735.6635.6635.3535.4535.1315,692,200
Sep 18, 201735.3835.5535.2135.5535.2316,936,200
Sep 15, 201735.6035.7235.2435.3635.0428,871,100
Sep 14, 201735.0535.8435.0035.7335.4127,426,800
Sep 13, 201735.2635.4334.9735.0634.7420,982,400
Sep 12, 201734.3835.7534.3635.3735.0537,256,500
Sep 11, 201734.0934.3433.9834.3234.0116,379,500
Sep 08, 201733.9534.2533.8034.1033.7915,442,400
Sep 07, 201734.0434.1333.8133.9933.6817,867,100
Sep 06, 201733.9534.1133.9133.9933.6813,212,300
Sep 05, 201733.8834.1733.7533.8033.4914,296,600
Sep 01, 201733.9434.1333.8233.9633.6518,179,100
Aug 31, 201733.5034.0233.4833.9233.6125,901,800
Aug 30, 201733.4833.4833.2533.4533.1511,759,900
Aug 29, 201733.4333.5533.2433.5033.2012,224,000
Aug 28, 201733.5033.6233.4133.4733.1712,365,300
Aug 25, 201733.2833.6233.2333.3933.0914,393,900
Aug 24, 201733.3733.4033.1733.2332.9311,518,400
Aug 23, 201733.0733.3933.0733.2432.9416,119,500
Aug 22, 201732.7633.2232.7033.1532.8513,452,200
Aug 21, 201732.6032.8732.3232.7632.4616,934,300
Aug 18, 201732.9132.9732.6532.6732.3715,490,100
Aug 17, 201733.2933.4532.9532.9532.6514,858,800
Aug 16, 201733.3333.4933.2633.3633.0610,558,600
Aug 15, 201733.3433.5333.2633.3833.0817,124,100
Aug 14, 201733.3333.3733.1433.3133.0112,726,700
Aug 11, 201733.5033.5733.2133.2532.9512,928,500
Aug 10, 201733.3733.5533.2133.4233.1218,085,900
Aug 09, 201733.3433.4633.1633.4533.1514,997,800
Aug 08, 201733.3333.4633.2233.2832.9816,116,200
Aug 07, 201733.5533.5933.2533.3133.0112,512,600
Aug 04, 201733.5834.0033.4833.6433.3425,790,700
Aug 03, 201732.9533.8132.8633.4333.1327,267,500
Aug 02, 201732.8732.9232.7032.9232.6228,854,000
Aug 02, 20170.32 Dividend
Aug 01, 201733.0433.3032.7233.0832.4626,634,300
Jul 31, 201733.2133.3933.1433.1632.5421,982,600
Jul 28, 201733.0633.1732.8133.1532.5316,239,200
Jul 27, 201732.7933.0032.6933.0032.3816,661,500
Jul 26, 201733.0933.1032.8332.8932.2815,723,600
Jul 25, 201733.3833.4833.0133.1032.4819,787,500
Jul 24, 201733.3833.4533.1733.3232.7014,761,800
Jul 21, 201733.4733.5833.3933.4832.8612,024,400
Jul 20, 201733.4733.7033.3433.5432.9116,954,500
Jul 19, 201733.3733.6933.3133.6232.9918,810,200
Jul 18, 201733.2333.3933.0433.3632.7414,569,400
Jul 17, 201733.4433.4733.1433.2532.6316,825,300
Jul 14, 201733.2733.5533.2433.4332.8112,500,800
Jul 13, 201733.2233.3432.9933.2832.6613,389,000
Jul 12, 201733.3433.5333.2033.2232.6013,831,100
Jul 11, 201733.4033.4733.0533.1732.5512,214,500
Jul 10, 201733.3633.5333.2433.4132.7913,526,300
Jul 07, 201733.2533.3633.0233.3532.7316,996,700
Jul 06, 201733.6433.6733.1433.2232.6013,924,400
Jul 05, 201733.9433.9533.4933.6433.0116,197,600
Jul 03, 201733.4833.9733.4733.8233.198,512,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...