PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201941.9942.2041.5542.1642.1622,475,935
Jan 22, 201942.4142.6941.9342.2742.2726,367,000
Jan 18, 201942.8642.8842.2642.5342.5336,639,900
Jan 17, 201941.9542.6641.8342.4742.4722,938,600
Jan 16, 201942.5942.7942.0342.1142.1128,623,700
Jan 15, 201942.6043.2442.4342.7342.7324,540,200
Jan 14, 201942.5542.6342.1742.3742.3716,703,200
Jan 11, 201942.3342.8842.1542.8842.8819,985,300
Jan 10, 201943.2243.2342.0342.3142.3137,695,600
Jan 09, 201943.4643.6743.2043.3443.3419,077,400
Jan 08, 201943.5643.7043.1543.4343.4318,669,100
Jan 07, 201943.0743.6242.8643.2343.2319,919,800
Jan 04, 201942.4443.3542.2643.0043.0025,754,600
Jan 03, 201943.2443.3441.9542.0442.0427,043,200
Jan 02, 201943.1243.5042.6443.2543.2525,076,200
Dec 31, 201843.2143.7343.1043.6543.6519,482,000
Dec 28, 201843.0243.5442.8142.9642.9624,175,500
Dec 27, 201841.8142.8541.2642.8542.8527,414,300
Dec 26, 201840.6642.2040.4242.1942.1924,133,900
Dec 24, 201841.8141.9640.5240.5540.5518,764,900
Dec 21, 201841.6442.8741.4541.9341.9358,755,400
Dec 20, 201841.7142.4141.5341.9541.9532,727,400
Dec 19, 201842.8342.9941.5641.9741.9735,045,500
Dec 18, 201843.4743.5042.0442.4042.4029,531,100
Dec 17, 201843.5043.9742.9843.1143.1136,671,600
Dec 14, 201844.0844.1243.4343.8043.8031,333,000
Dec 13, 201844.4644.9044.2144.5744.5722,404,100
Dec 12, 201844.3544.8544.1544.1644.1619,147,000
Dec 11, 201844.0844.5143.5744.0144.0122,680,200
Dec 10, 201844.1444.5643.0744.4044.4024,846,200
Dec 07, 201844.8244.9443.6843.9243.9226,531,200
Dec 06, 201844.5844.9943.6244.9844.9830,539,400
Dec 04, 201846.2346.4745.1145.1445.1427,233,300
Dec 03, 201846.3746.3845.7645.9945.9925,399,600
Nov 30, 201845.3546.2645.2846.2346.2342,746,200
Nov 29, 201844.7645.8344.7045.5145.5124,729,900
Nov 28, 201844.2944.9244.1044.9044.9018,873,500
Nov 27, 201843.2044.1542.9744.0744.0718,753,200
Nov 26, 201843.3243.4942.8843.3443.3419,115,700
Nov 23, 201842.9543.5542.8043.1443.148,390,900
Nov 21, 201843.5043.5042.7743.1043.1018,658,300
Nov 20, 201844.0144.3943.4043.5343.5321,791,800
Nov 19, 201843.6244.2743.5144.1844.1822,458,800
Nov 16, 201843.1043.7842.9143.5143.5123,344,000
Nov 15, 201842.7043.3942.3543.2143.2124,607,500
Nov 14, 201843.7643.8542.7142.9142.9126,943,900
Nov 13, 201844.3344.4643.3543.5243.5219,126,200
Nov 12, 201844.2844.5543.9044.1144.1120,734,200
Nov 09, 201843.7244.6143.7244.2844.2824,708,400
Nov 08, 201843.8644.2043.4743.8543.8524,380,000
Nov 08, 20180.34 Dividend
Nov 07, 201843.3844.5643.2944.4044.0634,909,800
Nov 06, 201843.5843.5942.6943.0142.6821,057,100
Nov 05, 201842.8343.6242.8343.5243.1920,520,300
Nov 02, 201843.7643.8442.4842.9342.6022,982,000
Nov 01, 201843.2043.8343.0943.6743.3423,034,300
Oct 31, 201843.0143.6642.7143.0642.7326,748,800
Oct 30, 201841.9543.0941.7842.8942.5633,609,300
Oct 29, 201842.9543.6842.5643.2342.9030,215,900
Oct 26, 201843.0543.2842.1842.6042.2728,743,200
Oct 25, 201842.3943.9441.6643.4143.0836,623,000
Oct 24, 201843.8144.2942.3642.4842.1535,035,300
Oct 23, 201843.8944.3243.6944.1043.7621,891,000
Oct 22, 201844.4444.5144.0244.3744.0317,103,300
Oct 19, 201844.0544.8343.9844.5044.1618,562,500
Oct 18, 201844.3444.5043.7144.0043.6621,345,700
Oct 17, 201843.7744.8043.7544.5744.2321,967,900
Oct 16, 201843.3543.9843.0443.9343.5921,208,400
Oct 15, 201843.6543.7142.9843.1242.7922,773,000
Oct 12, 201842.7743.9642.6443.7843.4428,858,700
Oct 11, 201844.3644.4942.4042.8142.4842,029,600
Oct 10, 201845.4545.7344.4844.5144.1732,017,300
Oct 09, 201844.9945.8144.7945.4745.1220,386,000
Oct 08, 201844.7545.3244.7045.2844.9323,415,200
Oct 05, 201844.7145.0044.6044.9144.5717,184,600
Oct 04, 201844.5344.7944.2944.7044.3617,989,000
Oct 03, 201844.2844.8444.2844.8144.4722,730,200
Oct 02, 201844.2144.3944.1344.2243.8817,236,900
Oct 01, 201844.0344.5243.9144.2743.9316,008,100
Sep 28, 201843.9344.1443.7344.0743.7314,662,800
Sep 27, 201843.7944.1843.6843.9043.5614,124,700
Sep 26, 201843.8444.3143.6443.6843.3517,442,900
Sep 25, 201844.1344.2943.7643.7943.4514,533,700
Sep 24, 201843.9444.4643.8343.9343.5917,162,800
Sep 21, 201843.7844.2043.6144.0643.7235,192,200
Sep 20, 201843.3743.8843.3543.7543.4117,476,100
Sep 19, 201843.4243.6842.9943.2642.9322,564,600
Sep 18, 201843.0043.6842.8343.5143.1819,416,500
Sep 17, 201843.0243.1842.7443.0142.6816,038,200
Sep 14, 201842.7543.0042.5042.9642.6315,939,900
Sep 13, 201842.5042.9242.4342.8542.5217,709,800
Sep 12, 201842.3042.7942.2842.4142.0916,611,200
Sep 11, 201842.0042.4341.9542.3141.9918,651,600
Sep 10, 201842.3842.7242.0542.0641.7420,381,600
Sep 07, 201841.5942.3541.4642.2041.8820,134,400
Sep 06, 201841.8541.9141.4541.7841.4617,416,300
Sep 05, 201841.2941.9241.2641.8541.5320,702,000
Sep 04, 201841.4841.5541.2241.3741.0514,492,200
Aug 31, 201841.2941.5841.0941.5241.2019,908,500
Aug 30, 201841.2341.9141.2041.5041.1815,194,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...