PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201843.7744.8043.7544.5744.5720,132,600
Oct 16, 201843.3543.9843.0443.9343.9321,208,400
Oct 15, 201843.6543.7142.9843.1243.1222,773,000
Oct 12, 201842.7743.9642.6443.7843.7828,858,700
Oct 11, 201844.3644.4942.4042.8142.8142,029,600
Oct 10, 201845.4545.7344.4844.5144.5132,017,300
Oct 09, 201844.9945.8144.7945.4745.4720,386,000
Oct 08, 201844.7545.3244.7045.2845.2823,415,200
Oct 05, 201844.7145.0044.6044.9144.9117,184,600
Oct 04, 201844.5344.7944.2944.7044.7017,989,000
Oct 03, 201844.2844.8444.2844.8144.8122,730,200
Oct 02, 201844.2144.3944.1344.2244.2217,236,900
Oct 01, 201844.0344.5243.9144.2744.2716,008,100
Sep 28, 201843.9344.1443.7344.0744.0714,662,800
Sep 27, 201843.7944.1843.6843.9043.9014,124,700
Sep 26, 201843.8444.3143.6443.6843.6817,442,900
Sep 25, 201844.1344.2943.7643.7943.7914,533,700
Sep 24, 201843.9444.4643.8343.9343.9317,162,800
Sep 21, 201843.7844.2043.6144.0644.0635,192,200
Sep 20, 201843.3743.8843.3543.7543.7517,476,100
Sep 19, 201843.4243.6842.9943.2643.2622,564,600
Sep 18, 201843.0043.6842.8343.5143.5119,416,500
Sep 17, 201843.0243.1842.7443.0143.0116,038,200
Sep 14, 201842.7543.0042.5042.9642.9615,939,900
Sep 13, 201842.5042.9242.4342.8542.8517,709,800
Sep 12, 201842.3042.7942.2842.4142.4116,611,200
Sep 11, 201842.0042.4341.9542.3142.3118,651,600
Sep 10, 201842.3842.7242.0542.0642.0620,381,600
Sep 07, 201841.5942.3541.4642.2042.2020,134,400
Sep 06, 201841.8541.9141.4541.7841.7817,416,300
Sep 05, 201841.2941.9241.2641.8541.8520,702,000
Sep 04, 201841.4841.5541.2241.3741.3714,492,200
Aug 31, 201841.2941.5841.0941.5241.5219,908,500
Aug 30, 201841.2341.9141.2041.5041.5015,194,900
Aug 29, 201841.5041.6241.1741.5041.5014,976,300
Aug 28, 201841.6141.7841.3241.5041.5018,853,600
Aug 27, 201842.5242.6241.3141.5841.5823,231,400
Aug 24, 201842.4342.4942.0042.4042.4020,551,900
Aug 23, 201842.1142.3241.9642.2042.2019,954,600
Aug 22, 201842.1542.3441.8142.0742.0714,233,100
Aug 21, 201842.3342.4441.9942.1642.1617,678,600
Aug 20, 201842.2042.7742.0942.3342.3321,367,200
Aug 17, 201841.4842.1941.4742.0942.0924,583,200
Aug 16, 201841.2341.4741.0741.4241.4215,614,300
Aug 15, 201840.8041.2440.6541.1641.1621,279,400
Aug 14, 201840.8441.0440.5440.7140.7116,448,600
Aug 13, 201840.9541.2140.8140.8140.8117,634,100
Aug 10, 201840.8141.3140.7040.9340.9317,262,000
Aug 09, 201841.3041.3740.8141.0041.0018,834,800
Aug 08, 201840.7141.6440.5841.4141.4124,513,700
Aug 07, 201840.8541.2540.7940.8440.8417,958,800
Aug 06, 201840.3641.2240.3341.0441.0426,071,700
Aug 03, 201839.6240.6639.4940.5440.5425,966,200
Aug 02, 201839.6240.2239.5339.6539.6530,246,000
Aug 02, 20180.34 Dividend
Aug 01, 201839.6340.3239.5440.2739.9331,057,500
Jul 31, 201838.2139.9938.1439.9339.5948,232,800
Jul 30, 201838.3638.6838.1838.5938.2620,855,300
Jul 27, 201838.1038.4838.0738.4138.0920,979,100
Jul 26, 201838.0438.3738.0438.1637.8423,567,900
Jul 25, 201837.6738.0737.5637.9937.6716,291,300
Jul 24, 201837.3737.7537.2737.7037.3816,892,600
Jul 23, 201837.3437.5137.1437.2136.9019,784,700
Jul 20, 201837.2037.3337.1237.3337.0114,737,000
Jul 19, 201837.4537.6037.3137.3637.0415,746,500
Jul 18, 201837.5937.7337.4837.6637.3419,737,600
Jul 17, 201837.4637.7737.4537.6537.3314,933,600
Jul 16, 201837.4837.5537.2937.3837.0616,972,200
Jul 13, 201837.5037.5937.2237.5337.2114,447,100
Jul 12, 201837.4137.5637.2137.5237.2016,105,200
Jul 11, 201837.2537.4137.1637.2136.9016,883,600
Jul 10, 201837.3037.5037.2037.4337.1119,216,200
Jul 09, 201837.2737.4737.0137.1636.8521,185,400
Jul 06, 201837.0037.2436.8837.1136.8017,984,300
Jul 05, 201836.5436.9136.5136.8736.5619,346,400
Jul 03, 201836.3936.5836.2436.3536.049,115,900
Jul 02, 201836.0036.3736.0036.3336.0213,810,600
Jun 29, 201836.4536.5836.2836.2835.9719,900,100
Jun 28, 201836.1136.4936.1136.3636.0515,660,500
Jun 27, 201836.3036.5536.1836.2135.9027,890,100
Jun 26, 201836.4036.5936.3036.3836.0724,131,900
Jun 25, 201836.3236.4636.1436.3836.0719,378,100
Jun 22, 201836.4936.6436.4036.5136.2025,634,200
Jun 21, 201836.2736.3636.1536.3035.9916,027,600
Jun 20, 201836.2936.5836.2136.4636.1520,260,200
Jun 19, 201835.8936.3635.8736.2235.9117,537,600
Jun 18, 201836.1336.2235.7336.1635.8522,906,500
Jun 15, 201836.1936.3936.0336.3636.0546,638,500
Jun 14, 201836.2236.3936.0536.1635.8518,936,800
Jun 13, 201836.3736.5136.2036.2235.9115,208,000
Jun 12, 201836.3936.4036.1536.3035.9915,533,100
Jun 11, 201836.8036.8036.2836.3035.9918,506,300
Jun 08, 201836.5336.7136.4536.6736.3615,610,800
Jun 07, 201836.4936.5936.3736.4936.1816,208,100
Jun 06, 201836.4036.5736.1936.3836.0718,375,800
Jun 05, 201836.5136.6436.3436.4436.1320,375,800
Jun 04, 201836.4136.5636.2336.4536.1418,008,100
Jun 01, 201836.2636.2836.1136.2535.9421,161,900
May 31, 201835.9536.2035.8935.9335.6329,342,000
May 30, 201835.9536.2535.9036.0535.7527,603,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...