PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201836.4936.6436.4036.5136.5125,634,200
Jun 21, 201836.2736.3636.1536.3036.3016,027,600
Jun 20, 201836.2936.5836.2136.4636.4620,260,200
Jun 19, 201835.8936.3635.8736.2236.2217,537,600
Jun 18, 201836.1336.2235.7336.1636.1622,906,500
Jun 15, 201836.1936.3936.0336.3636.3646,638,500
Jun 14, 201836.2236.3936.0536.1636.1618,936,800
Jun 13, 201836.3736.5136.2036.2236.2215,208,000
Jun 12, 201836.3936.4036.1536.3036.3015,533,100
Jun 11, 201836.8036.8036.2836.3036.3018,506,300
Jun 08, 201836.5336.7136.4536.6736.6715,610,800
Jun 07, 201836.4936.5936.3736.4936.4916,208,100
Jun 06, 201836.4036.5736.1936.3836.3818,375,800
Jun 05, 201836.5136.6436.3436.4436.4420,375,800
Jun 04, 201836.4136.5636.2336.4536.4518,008,100
Jun 01, 201836.2636.2836.1136.2536.2521,161,900
May 31, 201835.9536.2035.8935.9335.9329,342,000
May 30, 201835.9536.2535.9036.0536.0527,603,200
May 29, 201835.3735.7335.3235.7035.7026,669,800
May 25, 201835.8235.9235.5435.6835.6814,236,600
May 24, 201835.9636.0935.7735.8935.8916,619,000
May 23, 201835.6836.0335.6335.9735.9718,756,500
May 22, 201835.8036.0935.6935.7235.7213,735,600
May 21, 201835.7135.8735.5235.8035.8016,890,800
May 18, 201835.6135.7535.4335.6435.6414,928,500
May 17, 201835.6335.7835.4435.7135.7112,354,300
May 16, 201835.7335.8835.5735.6835.6820,750,200
May 15, 201835.5135.7835.4835.6935.6918,354,500
May 14, 201835.5135.9235.4935.8635.8620,384,300
May 11, 201835.1335.5635.0735.5035.5020,512,300
May 10, 201835.0035.3134.8935.0435.0429,323,200
May 10, 20180.34 Dividend
May 09, 201835.0235.4134.8735.1734.8319,383,500
May 08, 201834.9135.0934.7134.9834.6426,821,300
May 07, 201834.7935.1334.7134.9334.5920,474,400
May 04, 201834.5634.9934.3734.8434.5018,781,700
May 03, 201834.8234.8834.4234.7634.4222,313,000
May 02, 201835.1735.3734.7434.8934.5528,036,300
May 01, 201835.5836.0534.6435.4035.0648,651,000
Apr 30, 201837.1337.1836.4036.6136.2626,846,100
Apr 27, 201836.7837.1136.7037.0036.6413,686,100
Apr 26, 201836.8037.1036.7536.8536.4919,360,200
Apr 25, 201836.9237.0436.5136.6836.3326,309,500
Apr 24, 201836.9137.2736.7737.0636.7025,717,600
Apr 23, 201836.6736.8936.6036.8036.4424,080,700
Apr 20, 201836.5036.7936.4736.6336.2821,225,800
Apr 19, 201836.3936.6936.2736.5336.1815,784,300
Apr 18, 201836.3836.5936.2836.4936.1413,901,800
Apr 17, 201836.7536.7836.2736.3335.9816,770,000
Apr 16, 201836.5036.7336.3936.5336.1815,116,100
Apr 13, 201836.4136.5036.1336.3235.9716,863,700
Apr 12, 201836.0336.5035.9736.3235.9722,597,700
Apr 11, 201835.7336.0735.5935.7935.4413,168,800
Apr 10, 201836.0036.1035.7235.9535.6019,608,400
Apr 09, 201835.3035.9335.2235.4635.1219,409,200
Apr 06, 201835.5635.8734.8935.1734.8321,146,300
Apr 05, 201835.6736.0035.5335.7335.3824,460,900
Apr 04, 201835.3236.2335.2436.1335.7820,883,000
Apr 03, 201835.1135.7434.9235.6835.3420,254,200
Apr 02, 201835.4235.7434.7635.0534.7126,872,200
Mar 29, 201835.5235.6735.0735.4935.1523,533,900
Mar 28, 201835.1835.8135.1235.3034.9624,999,700
Mar 27, 201835.1835.5634.7835.0134.6727,357,900
Mar 26, 201834.9335.1534.3235.0434.7023,649,400
Mar 23, 201835.4935.5034.4434.4934.1627,880,200
Mar 22, 201836.0336.1435.4735.6035.2620,962,700
Mar 21, 201836.4936.7336.2036.2735.9218,094,300
Mar 20, 201836.3736.5536.1236.3335.9819,256,000
Mar 19, 201836.8036.8036.0836.3335.9818,978,900
Mar 16, 201836.6437.0436.6236.7836.4232,376,900
Mar 15, 201836.3536.8136.3536.5836.2319,457,600
Mar 14, 201836.8436.9936.1836.3536.0022,180,700
Mar 13, 201836.8036.9636.4336.7536.3928,046,200
Mar 12, 201836.9237.0036.5036.6136.2625,210,300
Mar 09, 201836.6136.9236.5336.7736.4118,311,900
Mar 08, 201835.9936.5035.9336.5036.1520,537,600
Mar 07, 201835.6036.0835.5535.9335.5822,239,400
Mar 06, 201836.2436.2435.7535.8835.5317,081,100
Mar 05, 201835.8236.2835.7736.1235.7721,176,100
Mar 02, 201835.5536.0735.4035.9535.6021,130,300
Mar 01, 201836.1236.2735.2035.6335.2928,731,400
Feb 28, 201837.0337.2836.3136.3135.9626,907,900
Feb 27, 201837.0737.2436.7436.8036.4422,336,900
Feb 26, 201836.2937.2136.2137.0936.7324,105,600
Feb 23, 201835.9336.3035.8336.2635.9117,020,900
Feb 22, 201835.8736.1535.6135.7435.3922,754,700
Feb 21, 201835.9736.5935.7335.7635.4124,546,800
Feb 20, 201836.0236.4935.8836.0135.6625,808,700
Feb 16, 201835.7636.6635.6836.2635.9126,242,500
Feb 15, 201835.3735.7335.0835.7135.3621,431,100
Feb 14, 201834.7035.3434.5635.1934.8523,239,800
Feb 13, 201834.5735.0334.4134.9434.6020,455,000
Feb 12, 201834.4534.8734.0334.6634.3236,758,700
Feb 09, 201834.1934.4333.2034.1633.8347,297,700
Feb 08, 201835.0035.1733.6033.6333.3043,501,700
Feb 07, 201835.1335.6534.9734.9834.6429,370,000
Feb 06, 201834.1635.4834.0035.2834.9453,164,200
Feb 05, 201836.4836.7034.0034.6734.3340,288,100
Feb 02, 201836.6037.2536.5136.6136.2624,277,900
Feb 01, 201836.6137.4036.6136.8336.4728,176,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...