PFE - Pfizer Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201836.9237.0436.5936.7536.757,108,085
Apr 24, 201836.9137.2736.7737.0637.0625,425,500
Apr 23, 201836.6736.8936.6036.8036.8024,080,700
Apr 20, 201836.5036.7936.4736.6336.6321,225,800
Apr 19, 201836.3936.6936.2736.5336.5315,784,300
Apr 18, 201836.3836.5936.2836.4936.4913,901,800
Apr 17, 201836.7536.7836.2736.3336.3316,770,000
Apr 16, 201836.5036.7336.3936.5336.5315,116,100
Apr 13, 201836.4136.5036.1336.3236.3216,863,700
Apr 12, 201836.0336.5035.9736.3236.3222,597,700
Apr 11, 201835.7336.0735.5935.7935.7913,168,800
Apr 10, 201836.0036.1035.7235.9535.9519,608,400
Apr 09, 201835.3035.9335.2235.4635.4619,409,200
Apr 06, 201835.5635.8734.8935.1735.1721,146,300
Apr 05, 201835.6736.0035.5335.7335.7324,460,900
Apr 04, 201835.3236.2335.2436.1336.1320,883,000
Apr 03, 201835.1135.7434.9235.6835.6820,254,200
Apr 02, 201835.4235.7434.7635.0535.0526,872,200
Mar 29, 201835.5235.6735.0735.4935.4923,533,900
Mar 28, 201835.1835.8135.1235.3035.3024,999,700
Mar 27, 201835.1835.5634.7835.0135.0127,357,900
Mar 26, 201834.9335.1534.3235.0435.0423,649,400
Mar 23, 201835.4935.5034.4434.4934.4927,880,200
Mar 22, 201836.0336.1435.4735.6035.6020,962,700
Mar 21, 201836.4936.7336.2036.2736.2718,094,300
Mar 20, 201836.3736.5536.1236.3336.3319,256,000
Mar 19, 201836.8036.8036.0836.3336.3318,978,900
Mar 16, 201836.6437.0436.6236.7836.7832,376,900
Mar 15, 201836.3536.8136.3536.5836.5819,457,600
Mar 14, 201836.8436.9936.1836.3536.3522,180,700
Mar 13, 201836.8036.9636.4336.7536.7528,046,200
Mar 12, 201836.9237.0036.5036.6136.6125,210,300
Mar 09, 201836.6136.9236.5336.7736.7718,311,900
Mar 08, 201835.9936.5035.9336.5036.5020,537,600
Mar 07, 201835.6036.0835.5535.9335.9322,239,400
Mar 06, 201836.2436.2435.7535.8835.8817,081,100
Mar 05, 201835.8236.2835.7736.1236.1221,176,100
Mar 02, 201835.5536.0735.4035.9535.9521,130,300
Mar 01, 201836.1236.2735.2035.6335.6328,731,400
Feb 28, 201837.0337.2836.3136.3136.3126,907,900
Feb 27, 201837.0737.2436.7436.8036.8022,336,900
Feb 26, 201836.2937.2136.2137.0937.0924,105,600
Feb 23, 201835.9336.3035.8336.2636.2617,020,900
Feb 22, 201835.8736.1535.6135.7435.7422,754,700
Feb 21, 201835.9736.5935.7335.7635.7624,546,800
Feb 20, 201836.0236.4935.8836.0136.0125,808,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...