PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201937.3937.6036.6136.9136.9122,791,900
Sep 12, 201937.5737.6237.0637.2837.2815,837,100
Sep 11, 201937.7437.7636.9037.4137.4116,094,100
Sep 10, 201936.5937.3836.0237.3837.3830,598,100
Sep 09, 201936.5936.8436.1336.8336.8323,411,400
Sep 06, 201936.3636.5736.1136.5036.5019,804,000
Sep 05, 201936.1136.4835.8936.3436.3420,964,700
Sep 04, 201936.3036.4035.7035.8335.8319,591,500
Sep 03, 201935.6136.2835.5136.1236.1225,260,900
Aug 30, 201935.6235.7235.2835.5535.5517,906,400
Aug 29, 201935.7935.7935.2335.3335.3318,605,600
Aug 28, 201934.3635.1534.2835.0835.0824,713,400
Aug 27, 201935.0135.0934.3134.3434.3423,449,100
Aug 26, 201934.6234.8634.4834.8434.8416,573,700
Aug 23, 201935.2135.3534.1734.3434.3426,342,800
Aug 22, 201934.9635.2334.8035.0835.0816,065,600
Aug 21, 201934.9435.1234.8234.8734.8718,224,600
Aug 20, 201935.1035.1634.5734.6134.6118,911,300
Aug 19, 201934.8835.3234.8335.1835.1820,870,300
Aug 16, 201934.7235.0134.4934.6534.6528,474,700
Aug 15, 201934.3034.5833.9734.4834.4829,140,100
Aug 14, 201934.9334.9834.2034.2434.2436,654,100
Aug 13, 201935.4335.8135.1535.2035.2043,215,800
Aug 12, 201936.3136.3234.7835.3935.3941,117,300
Aug 09, 201936.7736.8336.1136.3536.3524,090,800
Aug 08, 201936.7036.9536.6036.8736.8722,159,800
Aug 07, 201936.6536.7835.8636.5836.5830,376,900
Aug 06, 201937.1937.3136.4736.9536.9530,347,100
Aug 05, 201937.7637.8336.4136.9636.9643,671,900
Aug 02, 201938.2538.5437.7538.0038.0027,660,000
Aug 01, 201938.3138.6237.6838.2538.2548,980,000
Aug 01, 20190.36 Dividend
Jul 31, 201938.6039.6738.5138.8438.4853,424,500
Jul 30, 201939.8340.2438.6038.7938.4390,834,600
Jul 29, 201942.1743.0041.3441.4541.0761,251,600
Jul 26, 201942.6643.1742.4343.0942.6919,983,100
Jul 25, 201942.8343.0042.5342.6742.2716,617,300
Jul 24, 201943.0043.0042.3742.8942.4917,189,600
Jul 23, 201942.8543.2342.7543.0942.6918,583,400
Jul 22, 201942.8343.0242.5542.8242.4211,909,000
Jul 19, 201943.1943.2142.7742.7742.3722,345,900
Jul 18, 201942.8643.0642.5543.0642.6613,025,500
Jul 17, 201943.0943.1942.7342.7442.3415,504,300
Jul 16, 201942.7942.9742.4842.8542.4518,551,600
Jul 15, 201942.2742.7742.2442.7542.3519,320,600
Jul 12, 201942.9142.9942.0142.4042.0131,860,500
Jul 11, 201943.3243.5642.3842.9842.5836,417,000
Jul 10, 201943.6544.1143.4444.0643.6514,514,800
Jul 09, 201943.4243.8043.3043.3742.9713,494,600
Jul 08, 201943.8043.8742.9843.3042.9022,728,000
Jul 05, 201944.3144.3543.7843.9243.5117,357,900
Jul 03, 201944.3744.5643.9844.4043.999,770,000
Jul 02, 201943.6844.2243.6644.2243.8115,694,400
Jul 01, 201943.5143.8843.3443.7743.3620,261,700
Jun 28, 201943.4543.7242.9843.3242.9237,690,900
Jun 27, 201943.0243.5643.0143.4343.0320,868,100
Jun 26, 201943.6843.8042.5042.9942.5938,908,300
Jun 25, 201943.8544.2943.7643.7643.3526,972,500
Jun 24, 201943.6943.9043.4743.7643.3523,362,500
Jun 21, 201943.5544.0043.3143.6743.2736,187,100
Jun 20, 201943.8344.1143.5143.6043.2022,296,300
Jun 19, 201943.1743.5943.0943.5043.1020,639,100
Jun 18, 201942.8243.3342.8243.0742.6721,663,600
Jun 17, 201942.7042.9042.3542.8842.4813,372,800
Jun 14, 201942.5242.8742.4842.7642.3612,521,700
Jun 13, 201943.0743.1442.3742.5042.1113,723,000
Jun 12, 201942.4743.1742.4643.0842.6815,461,900
Jun 11, 201943.2043.3042.5542.6742.2717,849,300
Jun 10, 201943.2443.2442.6743.0742.6714,493,100
Jun 07, 201942.9843.2542.8642.9242.5218,997,600
Jun 06, 201942.8043.0942.4842.7142.3123,239,300
Jun 05, 201942.6042.8442.4142.4842.0920,321,500
Jun 04, 201942.4842.7542.0442.2341.8417,508,100
Jun 03, 201941.6342.1941.5741.9241.5321,483,000
May 31, 201941.6941.9841.4541.5241.1421,479,400
May 30, 201941.6841.9541.5841.9041.5116,455,700
May 29, 201941.7041.8441.2841.7241.3325,517,800
May 28, 201942.1542.4841.8941.9041.5146,907,600
May 24, 201942.0642.3141.8741.9541.5614,595,200
May 23, 201941.8441.9841.6541.9241.5324,189,700
May 22, 201941.6942.2141.5541.9941.6023,979,700
May 21, 201941.7141.8141.4941.6741.2827,310,300
May 20, 201941.4041.7141.2841.5941.2023,009,100
May 17, 201941.3041.8141.2541.4741.0927,692,300
May 16, 201941.1541.9841.1541.6441.2524,201,600
May 15, 201940.8641.2940.7041.1540.7731,803,300
May 14, 201940.5940.8740.5640.6640.2825,401,100
May 13, 201940.2340.6540.1540.5740.1926,575,700
May 10, 201940.6340.8239.8740.7240.3416,500,500
May 09, 201940.3040.8440.2340.6440.2618,721,500
May 09, 20190.36 Dividend
May 08, 201940.8041.0340.4440.9540.2122,592,000
May 07, 201941.3941.7140.5040.8340.1026,189,600
May 06, 201940.9141.7740.8441.6540.9024,642,700
May 03, 201941.2241.5041.0341.3940.6517,708,500
May 02, 201940.8141.0240.5841.0140.2719,422,400
May 01, 201940.5940.9240.1740.7740.0419,642,700
Apr 30, 201940.4041.1839.8040.6139.8832,600,000
Apr 29, 201939.9740.0239.5939.5938.8822,038,900
Apr 26, 201939.6739.9939.4539.9739.2519,025,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...