Mail

0Q1N.L - Pfizer Inc.

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	38.09	38.63	38.09	38.60	38.60	222,360
01 June 2023	38.07	38.19	37.74	38.00	38.00	20,717
31 May 2023	37.08	37.91	36.92	37.80	37.80	30,923
30 May 2023	37.38	37.38	36.93	37.20	37.20	44,144
26 May 2023	38.04	38.35	37.58	37.80	37.80	49,411
25 May 2023	38.47	38.63	37.75	37.80	37.80	411,547
24 May 2023	38.53	40.10	38.53	39.20	39.20	312,786
23 May 2023	37.46	40.13	37.46	39.00	39.00	114,555
22 May 2023	36.88	38.46	36.75	38.00	38.00	87,789
19 May 2023	36.65	36.88	36.53	36.70	36.70	29,216
18 May 2023	36.70	36.75	36.17	36.50	36.50	213,086
17 May 2023	37.01	37.03	36.51	36.60	36.60	668,683
16 May 2023	36.99	37.24	36.86	37.00	37.00	20,096
15 May 2023	37.31	37.31	37.01	37.20	37.20	33,313
12 May 2023	37.58	37.71	37.28	37.40	37.40	426,289
11 May 2023	37.56	37.62	37.21	37.30	37.30	25,069
11 May 2023	0.41 Dividend
10 May 2023	38.64	38.67	38.09	37.20	36.79	19,164
09 May 2023	38.44	38.65	38.41	38.40	37.98	12,624
05 May 2023	38.44	38.50	38.13	37.50	37.09	19,176
04 May 2023	38.38	38.42	38.04	38.30	37.88	26,795
03 May 2023	39.29	39.35	38.58	38.60	38.17	44,374
02 May 2023	39.49	40.12	38.63	38.90	38.47	2,443,084
28 Apr 2023	38.73	38.89	38.62	38.80	38.37	25,018
27 Apr 2023	38.67	38.67	38.32	38.40	37.98	459,717
26 Apr 2023	39.11	39.13	38.40	38.60	38.17	40,764
25 Apr 2023	39.85	39.91	39.39	39.70	39.26	60,038
24 Apr 2023	40.19	40.20	39.74	39.90	39.46	11,965
21 Apr 2023	40.11	40.25	39.92	40.10	39.66	353,078
20 Apr 2023	40.10	40.18	40.01	40.10	39.66	14,428
19 Apr 2023	40.38	40.56	40.27	40.40	39.95	21,597
18 Apr 2023	41.25	41.33	40.60	40.70	40.25	204,103
17 Apr 2023	41.18	41.20	40.98	41.10	40.65	530,771
14 Apr 2023	41.55	41.69	40.94	41.10	40.65	19,643
13 Apr 2023	41.37	41.66	41.32	41.60	41.14	257,224
12 Apr 2023	41.76	41.76	41.35	41.60	41.14	88,588
11 Apr 2023	41.83	41.96	41.73	42.00	41.54	14,672
06 Apr 2023	41.96	42.04	41.45	41.60	41.14	22,690
05 Apr 2023	41.30	42.22	41.28	41.80	41.34	42,472
04 Apr 2023	41.44	41.53	40.70	40.90	40.45	13,041
03 Apr 2023	40.65	41.46	40.65	41.20	40.75	118,881
31 Mar 2023	40.59	40.60	40.29	40.44	39.99	43,834
30 Mar 2023	40.42	40.45	40.27	40.31	39.87	16,150
29 Mar 2023	40.21	40.23	40.01	40.19	39.75	11,350
28 Mar 2023	40.21	40.30	39.87	40.19	39.74	26,708
27 Mar 2023	40.58	40.58	39.97	40.26	39.82	17,559
24 Mar 2023	40.18	40.39	39.88	40.19	39.74	28,587
23 Mar 2023	40.01	40.50	40.01	40.41	39.96	136,190
22 Mar 2023	40.76	40.76	40.17	40.37	39.92	28,780
21 Mar 2023	40.81	40.91	40.33	40.54	40.10	545,086
20 Mar 2023	40.13	40.67	39.97	40.35	39.90	22,252
17 Mar 2023	40.37	40.74	40.01	40.26	39.82	1,000,750
16 Mar 2023	40.19	40.45	39.79	40.29	39.85	54,900
15 Mar 2023	39.62	40.51	39.55	40.15	39.70	713,298
14 Mar 2023	39.97	40.07	39.57	39.72	39.28	29,957
13 Mar 2023	38.54	40.49	38.54	40.17	39.72	697,990
10 Mar 2023	40.55	40.55	39.25	39.78	39.35	657,703
09 Mar 2023	40.12	40.55	39.65	39.97	39.52	941,530
08 Mar 2023	41.11	41.11	39.92	40.15	39.70	4,444,562
07 Mar 2023	41.11	41.13	40.10	40.21	39.76	32,762
06 Mar 2023	41.18	41.24	40.83	41.06	40.60	20,723
03 Mar 2023	40.78	41.17	40.75	40.94	40.49	34,827
02 Mar 2023	44.00	44.00	39.81	40.31	39.86	24,609
01 Mar 2023	40.58	40.75	40.20	40.49	40.04	33,081
28 Feb 2023	40.66	40.68	40.10	40.53	40.09	49,986
27 Feb 2023	41.25	41.47	41.01	41.12	40.66	33,433
24 Feb 2023	41.97	42.01	41.51	41.74	41.28	838,364
23 Feb 2023	42.37	42.74	42.24	42.42	41.95	870,589
22 Feb 2023	42.70	42.88	42.56	42.72	42.25	1,376,166
21 Feb 2023	42.76	42.92	42.63	42.81	42.34	191,919
20 Feb 2023	43.01	43.01	43.01	43.01	42.53	645
17 Feb 2023	42.85	43.17	42.60	43.01	42.54	15,449
16 Feb 2023	43.06	43.07	42.79	42.83	42.36	116,595
15 Feb 2023	43.47	43.55	43.37	43.49	43.01	20,147
14 Feb 2023	44.06	44.11	43.54	43.74	43.25	19,617
13 Feb 2023	43.67	43.88	43.52	43.67	43.19	798,429
10 Feb 2023	43.39	43.96	43.26	43.78	43.29	1,369,838
09 Feb 2023	44.16	44.31	43.58	43.90	43.41	14,635
08 Feb 2023	43.58	44.08	43.55	43.81	43.33	544,351
07 Feb 2023	43.81	43.88	43.26	43.51	43.04	35,560
06 Feb 2023	44.23	44.28	43.76	43.92	43.44	28,670
03 Feb 2023	44.38	44.38	43.88	44.21	43.72	22,512
02 Feb 2023	43.97	44.44	43.56	44.13	43.65	2,217,404
01 Feb 2023	43.90	43.96	43.41	43.69	43.21	60,168
31 Jan 2023	42.31	43.86	42.31	43.56	43.08	1,055,497
30 Jan 2023	43.67	44.12	43.53	43.74	43.26	190,168
27 Jan 2023	44.18	44.30	43.97	44.15	43.66	22,036
26 Jan 2023	44.19	44.20	43.63	43.81	43.32	48,312
25 Jan 2023	44.88	45.10	44.62	44.76	44.27	18,685
24 Jan 2023	44.91	44.94	44.17	44.58	44.09	14,656
23 Jan 2023	45.08	45.31	44.90	45.19	44.70	23,381
20 Jan 2023	45.21	45.40	44.74	44.92	44.42	13,479
19 Jan 2023	44.71	45.23	44.69	45.03	44.53	12,950
18 Jan 2023	45.51	45.76	45.17	45.33	44.83	36,950
17 Jan 2023	46.77	46.77	45.73	46.35	45.84	111,117
16 Jan 2023	47.63	47.63	47.63	47.76	47.23	2,007
13 Jan 2023	47.70	48.15	47.63	48.00	47.47	10,929
12 Jan 2023	47.45	47.69	46.60	47.24	46.72	3,923,403
11 Jan 2023	47.71	47.72	46.88	46.97	46.46	16,239
10 Jan 2023	48.42	48.51	47.44	47.94	47.42	26,787
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...