PFE - Pfizer Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201840.8441.0340.5640.5640.567,004,476
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
May 29, 201835.3735.7335.3235.7035.4026,669,800
May 25, 201835.8235.9235.5435.6835.3814,236,600
May 24, 201835.9636.0935.7735.8935.5916,619,000
May 23, 201835.6836.0335.6335.9735.6718,756,500
May 22, 201835.8036.0935.6935.7235.4213,735,600
May 21, 201835.7135.8735.5235.8035.5016,890,800
May 18, 201835.6135.7535.4335.6435.3414,928,500
May 17, 201835.6335.7835.4435.7135.4112,354,300
May 16, 201835.7335.8835.5735.6835.3820,750,200
May 15, 201835.5135.7835.4835.6935.3918,354,500
May 14, 201835.5135.9235.4935.8635.5620,384,300
May 11, 201835.1335.5635.0735.5035.2020,512,300
May 10, 201835.0035.3134.8935.0434.7429,323,200
May 10, 20180.34 Dividend
May 09, 201835.0235.4134.8735.1734.5419,383,500
May 08, 201834.9135.0934.7134.9834.3526,821,300
May 07, 201834.7935.1334.7134.9334.3020,474,400
May 04, 201834.5634.9934.3734.8434.2118,781,700
May 03, 201834.8234.8834.4234.7634.1322,313,000
May 02, 201835.1735.3734.7434.8934.2628,036,300
May 01, 201835.5836.0534.6435.4034.7648,651,000
Apr 30, 201837.1337.1836.4036.6135.9526,846,100
Apr 27, 201836.7837.1136.7037.0036.3313,686,100
Apr 26, 201836.8037.1036.7536.8536.1919,360,200
Apr 25, 201836.9237.0436.5136.6836.0226,309,500
Apr 24, 201836.9137.2736.7737.0636.3925,717,600
Apr 23, 201836.6736.8936.6036.8036.1424,080,700
Apr 20, 201836.5036.7936.4736.6335.9721,225,800
Apr 19, 201836.3936.6936.2736.5335.8715,784,300
Apr 18, 201836.3836.5936.2836.4935.8313,901,800
Apr 17, 201836.7536.7836.2736.3335.6816,770,000
Apr 16, 201836.5036.7336.3936.5335.8715,116,100
Apr 13, 201836.4136.5036.1336.3235.6716,863,700
Apr 12, 201836.0336.5035.9736.3235.6722,597,700
Apr 11, 201835.7336.0735.5935.7935.1413,168,800
Apr 10, 201836.0036.1035.7235.9535.3019,608,400
Apr 09, 201835.3035.9335.2235.4634.8219,409,200
Apr 06, 201835.5635.8734.8935.1734.5421,146,300
Apr 05, 201835.6736.0035.5335.7335.0924,460,900
Apr 04, 201835.3236.2335.2436.1335.4820,883,000
Apr 03, 201835.1135.7434.9235.6835.0420,254,200
Apr 02, 201835.4235.7434.7635.0534.4226,872,200
Mar 29, 201835.5235.6735.0735.4934.8523,533,900
Mar 28, 201835.1835.8135.1235.3034.6624,999,700
Mar 27, 201835.1835.5634.7835.0134.3827,357,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...