PFE - Pfizer Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202038.2738.4337.7837.8637.864,442,488
May 28, 202037.8438.4437.7238.1838.1821,367,900
May 27, 202037.4137.5436.9737.4137.4124,577,000
May 26, 202037.6537.8737.4537.4937.4922,068,400
May 22, 202037.1137.5336.9637.5037.5014,972,700
May 21, 202037.5737.6537.0537.2637.2616,747,800
May 20, 202037.9538.2037.5537.6337.6316,607,400
May 19, 202037.8538.0237.3137.6837.6818,478,400
May 18, 202038.3438.4637.6338.0738.0721,479,200
May 15, 202037.9638.1737.3937.7637.7624,155,600
May 14, 202036.8037.9636.7837.9237.9221,216,800
May 13, 202037.3137.4236.5937.0537.0523,336,700
May 12, 202038.1238.2437.3437.3637.3618,344,700
May 11, 202037.2538.2137.1638.1038.1024,294,700
May 08, 202037.2537.3837.0437.2237.2218,881,700
May 07, 202038.4138.4936.8936.9636.9631,827,400
May 07, 20200.38 Dividend
May 06, 202038.9739.0138.5138.5138.1322,815,400
May 05, 202038.8138.8638.2738.5138.1322,888,000
May 04, 202037.6037.9237.4137.6237.2518,874,300
May 01, 202037.8537.9437.3937.6437.2721,517,900
Apr 30, 202038.0038.5137.3638.3637.9827,933,100
Apr 29, 202038.4638.5537.7138.1237.7425,159,900
Apr 28, 202039.0539.2237.3837.9137.5433,839,400
Apr 27, 202037.5938.5437.5738.3337.9522,195,500
Apr 24, 202036.8437.4336.7837.3837.0116,470,000
Apr 23, 202036.2837.4036.2836.6936.3319,151,200
Apr 22, 202036.9637.0036.1236.2535.8919,151,900
Apr 21, 202035.7835.9335.3735.6235.2722,746,900
Apr 20, 202036.3836.9136.0836.0835.7221,376,300
Apr 17, 202036.5037.0036.1136.9136.5523,154,500
Apr 16, 202036.1236.2635.5835.8835.5319,599,100
Apr 15, 202036.0636.2335.5835.9735.6220,220,300
Apr 14, 202035.9336.6335.3436.4436.0820,726,100
Apr 13, 202035.9635.9834.7235.1434.7917,334,100
Apr 09, 202035.0335.7734.8535.3935.0429,141,300
Apr 08, 202033.9934.8033.4434.6034.2624,216,300
Apr 07, 202035.0035.1733.5933.6133.2822,985,100
Apr 06, 202033.9234.9033.7834.5734.2338,428,100
Apr 03, 202032.6333.8932.6333.6433.3131,155,000
Apr 02, 202031.9033.0031.7532.8732.5525,794,000
Apr 01, 202031.9232.2831.5331.7531.4425,341,200
Mar 31, 202032.4033.0032.2432.6432.3227,956,500
Mar 30, 202031.0532.8531.0532.6732.3528,409,400
Mar 27, 202030.8031.7430.6630.9030.6036,328,600
Mar 26, 202029.8931.9929.8831.7531.4441,053,100
Mar 25, 202029.5030.7229.0029.7529.4642,316,200
Mar 24, 202029.5130.0528.9029.7029.4142,188,600
Mar 23, 202028.7629.5827.8828.4928.2150,145,200
Mar 20, 202030.2830.6728.9129.0128.7249,799,800
Mar 19, 202032.2232.2530.0130.4230.1256,756,100
Mar 18, 202030.7732.6130.3132.3632.0441,636,600
Mar 17, 202031.6432.6530.5932.1631.8451,442,700
Mar 16, 202029.9432.2829.6530.1829.8848,382,400
Mar 13, 202031.2732.8830.2332.7132.3957,450,700
Mar 12, 202030.4832.0030.0030.0229.7259,517,500
Mar 11, 202033.7633.8831.6632.1731.8562,002,100
Mar 10, 202034.5734.6633.0134.5934.2538,470,900
Mar 09, 202033.4634.6933.1633.7633.4340,971,400
Mar 06, 202034.7035.1734.1235.0234.6738,834,000
Mar 05, 202035.6536.1835.1635.4635.1133,298,200
Mar 04, 202035.1036.4634.9536.4036.0436,728,800
Mar 03, 202035.1835.7833.8634.3033.9643,808,800
Mar 02, 202033.9134.9533.4534.8834.5439,880,900
Feb 28, 202033.4933.9432.5333.4233.0962,686,900
Feb 27, 202034.4435.7134.1034.1033.7652,576,400
Feb 26, 202034.2435.2134.0234.7234.3845,464,900
Feb 25, 202034.6834.7433.7133.9333.6039,733,300
Feb 24, 202035.0435.4034.6034.6734.3336,024,000
Feb 21, 202035.7635.8235.5335.7235.3730,764,000
Feb 20, 202035.7136.0635.4135.8535.5040,752,500
Feb 19, 202036.4036.5036.2136.2335.8716,841,500
Feb 18, 202036.5536.6736.2736.3235.9617,066,900
Feb 14, 202036.9737.0436.4236.5136.1519,930,500
Feb 13, 202037.5837.5836.8936.9336.5720,967,500
Feb 12, 202038.0938.1937.7237.7437.3721,768,800
Feb 11, 202037.8938.1337.7638.0937.7115,206,200
Feb 10, 202038.2138.2237.7237.8137.4418,973,800
Feb 07, 202038.3638.4037.9338.0537.6720,781,400
Feb 06, 202038.4438.5038.0338.2637.8819,969,400
Feb 05, 202037.8538.5737.8238.1737.7927,935,000
Feb 04, 202038.0838.2437.6337.6937.3229,554,900
Feb 03, 202037.4638.0437.3037.5137.1419,806,200
Jan 31, 202036.9437.4536.9037.2436.8732,157,500
Jan 30, 202037.1037.1736.6937.0736.7030,660,900
Jan 30, 20200.38 Dividend
Jan 29, 202038.1238.3837.5537.5836.8332,415,300
Jan 28, 202039.3239.4937.9538.1437.3866,605,700
Jan 27, 202039.4140.4339.2540.1639.3630,326,400
Jan 24, 202040.9440.9739.6439.8239.0332,394,400
Jan 23, 202040.1940.8340.1340.7139.9025,757,600
Jan 22, 202040.3240.4139.9740.1939.3917,170,600
Jan 21, 202040.3840.6640.1940.3439.5421,931,400
Jan 17, 202040.5740.8140.4240.5139.7021,901,300
Jan 16, 202040.7940.8040.3240.6139.8015,385,600
Jan 15, 202040.1940.8740.1740.6739.8622,700,000
Jan 14, 202039.4340.0839.3040.0739.2719,847,400
Jan 13, 202039.6239.7739.2139.4138.6314,603,800
Jan 10, 202038.9839.6338.9739.4938.7020,452,900
Jan 09, 202039.2739.2738.7938.8938.1220,846,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...