PFE - Pfizer Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201943.8544.2943.8243.9043.9014,202,551
Jun 24, 201943.6943.9043.4743.7643.7623,362,500
Jun 21, 201943.5544.0043.3143.6743.6736,187,100
Jun 20, 201943.8344.1143.5143.6043.6022,296,300
Jun 19, 201943.1743.5943.0943.5043.5020,639,100
Jun 18, 201942.8243.3342.8243.0743.0721,663,600
Jun 17, 201942.7042.9042.3542.8842.8813,372,800
Jun 14, 201942.5242.8742.4842.7642.7612,521,700
Jun 13, 201943.0743.1442.3742.5042.5013,723,000
Jun 12, 201942.4743.1742.4643.0843.0815,461,900
Jun 11, 201943.2043.3042.5542.6742.6717,849,300
Jun 10, 201943.2443.2442.6743.0743.0714,493,100
Jun 07, 201942.9843.2542.8642.9242.9218,997,600
Jun 06, 201942.8043.0942.4842.7142.7123,239,300
Jun 05, 201942.6042.8442.4142.4842.4820,321,500
Jun 04, 201942.4842.7542.0442.2342.2317,508,100
Jun 03, 201941.6342.1941.5741.9241.9221,483,000
May 31, 201941.6941.9841.4541.5241.5221,479,400
May 30, 201941.6841.9541.5841.9041.9016,455,700
May 29, 201941.7041.8441.2841.7241.7225,517,800
May 28, 201942.1542.4841.8941.9041.9046,907,600
May 24, 201942.0642.3141.8741.9541.9514,595,200
May 23, 201941.8441.9841.6541.9241.9224,189,700
May 22, 201941.6942.2141.5541.9941.9923,979,700
May 21, 201941.7141.8141.4941.6741.6727,310,300
May 20, 201941.4041.7141.2841.5941.5923,009,100
May 17, 201941.3041.8141.2541.4741.4727,692,300
May 16, 201941.1541.9841.1541.6441.6424,201,600
May 15, 201940.8641.2940.7041.1541.1531,803,300
May 14, 201940.5940.8740.5640.6640.6625,401,100
May 13, 201940.2340.6540.1540.5740.5726,575,700
May 10, 201940.6340.8239.8740.7240.7216,500,500
May 09, 201940.3040.8440.2340.6440.6418,721,500
May 09, 20190.36 Dividend
May 08, 201940.8041.0340.4440.9540.5922,592,000
May 07, 201941.3941.7140.5040.8340.4726,189,600
May 06, 201940.9141.7740.8441.6541.2824,642,700
May 03, 201941.2241.5041.0341.3941.0317,708,500
May 02, 201940.8141.0240.5841.0140.6519,422,400
May 01, 201940.5940.9240.1740.7740.4119,642,700
Apr 30, 201940.4041.1839.8040.6140.2532,600,000
Apr 29, 201939.9740.0239.5939.5939.2422,038,900
Apr 26, 201939.6739.9939.4539.9739.6219,025,800
Apr 25, 201939.2539.8339.1739.6139.2617,201,200
Apr 24, 201939.5039.6439.1639.3739.0220,111,000
Apr 23, 201939.0939.6438.8839.4239.0725,305,600
Apr 22, 201939.0339.5038.8138.9838.6429,429,700
Apr 18, 201939.9339.9338.4239.3839.0347,988,400
Apr 17, 201940.9041.0039.3939.8839.5340,239,200
Apr 16, 201942.2242.3040.8340.9240.5626,097,700
Apr 15, 201941.8642.1241.4742.0941.7217,422,000
Apr 12, 201942.3442.3441.5841.7141.3420,245,300
Apr 11, 201942.7942.8341.9942.2741.9019,179,200
Apr 10, 201942.9242.9242.6542.7342.3512,526,200
Apr 09, 201942.9843.0042.5842.8442.4617,860,600
Apr 08, 201943.0743.2842.9143.1442.7614,620,800
Apr 05, 201942.9843.2842.8942.9942.6114,761,900
Apr 04, 201942.7942.9242.5042.7442.3612,325,400
Apr 03, 201942.9943.0742.5542.8442.4615,370,400
Apr 02, 201942.9543.1842.7442.9142.5317,670,900
Apr 01, 201942.5842.9442.5542.8442.4619,302,700
Mar 29, 201942.4042.5842.1942.4742.1020,571,000
Mar 28, 201942.1842.3742.0642.2941.9216,048,900
Mar 27, 201942.3442.6441.9242.0241.6518,458,300
Mar 26, 201942.2042.7042.1342.4242.0519,781,100
Mar 25, 201941.8142.1541.6741.8941.5218,807,700
Mar 22, 201942.2042.6241.8341.8541.4818,614,900
Mar 21, 201941.9342.6441.8742.3541.9823,019,500
Mar 20, 201942.2042.4041.7842.1741.8022,295,100
Mar 19, 201941.9742.4341.7542.3041.9325,050,500
Mar 18, 201941.7742.0741.6541.8141.4418,021,200
Mar 15, 201941.2341.8840.8641.7841.4170,938,000
Mar 14, 201942.0042.0841.1341.1940.8330,474,000
Mar 13, 201941.8742.1341.5542.0141.6422,500,300
Mar 12, 201941.7041.9241.3741.7341.3622,932,200
Mar 11, 201941.1041.5240.8041.5041.1427,667,500
Mar 08, 201941.3341.4440.3440.8940.5329,702,200
Mar 07, 201941.8641.8941.2541.3941.0327,431,900
Mar 06, 201942.8242.8741.6241.8641.4921,262,200
Mar 05, 201943.0943.2542.8542.8942.5125,170,600
Mar 04, 201943.4443.5942.8843.0742.6921,637,400
Mar 01, 201943.6143.7943.2943.3642.9825,301,500
Feb 28, 201942.9543.7842.8743.3542.9737,004,200
Feb 27, 201942.9843.2242.8142.9342.5515,631,000
Feb 26, 201942.9643.2342.8043.0242.6415,701,100
Feb 25, 201943.0443.3742.9443.0842.7023,979,900
Feb 22, 201942.3043.1342.2242.9642.5823,509,800
Feb 21, 201942.0242.3241.8642.1441.7718,607,100
Feb 20, 201942.5342.5641.9342.2041.8325,953,400
Feb 19, 201942.2442.8642.1942.6042.2323,181,200
Feb 15, 201942.3842.5142.0842.4042.0318,186,900
Feb 14, 201941.7042.1241.6241.9741.6018,847,200
Feb 13, 201941.9242.0641.3941.7041.3323,488,800
Feb 12, 201941.7142.0141.3941.8741.5028,975,500
Feb 11, 201942.2842.3141.5141.6841.3125,713,600
Feb 08, 201941.5342.2441.4942.2341.8626,091,200
Feb 07, 201942.1142.1541.2141.7041.3323,005,700
Feb 06, 201941.9242.3741.7942.3341.9615,607,600
Feb 05, 201942.4342.7342.0642.1141.7420,045,200
Feb 04, 201942.8442.8441.9642.4442.0718,431,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...