Australia markets open in 9 hours 43 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.53+0.12 (+0.43%)
As of 10:17AM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 202429.4229.7529.1929.5329.533,835,766
09 Sept 202428.5429.5928.4529.4129.4136,546,200
06 Sept 202428.5628.7728.2828.5628.5631,214,500
05 Sept 202428.4328.8028.3528.5128.5125,927,200
04 Sept 202428.2928.5428.2028.3928.3923,510,500
03 Sept 202428.6528.9228.1428.3028.3044,499,600
30 Aug 202428.7229.0528.6729.0129.0137,137,600
29 Aug 202428.8728.8928.5328.7228.7219,229,800
28 Aug 202428.7829.0828.6428.7528.7519,874,100
27 Aug 202428.9829.0428.5628.8228.8216,184,600
26 Aug 202428.9229.0528.7728.9228.9216,506,000
23 Aug 202428.8228.9428.6428.9028.9021,885,300
22 Aug 202429.0229.1328.5428.7828.7820,241,500
21 Aug 202428.9829.1728.9329.0329.0316,729,700
20 Aug 202428.8029.1928.8028.9028.9021,301,300
19 Aug 202428.3528.8928.2828.8028.8026,382,500
16 Aug 202428.6528.6527.8528.3028.3050,332,900
15 Aug 202428.9329.0128.5228.7128.7128,676,800
14 Aug 202428.8029.1828.6728.8828.8823,677,700
13 Aug 202428.5528.9528.3128.8528.8534,620,700
12 Aug 202428.5828.6128.3228.4528.4521,141,600
09 Aug 202428.6528.7528.4528.5528.5525,795,600
08 Aug 202428.9329.0128.5428.7628.7632,094,400
07 Aug 202429.6329.8128.7428.8528.8532,866,100
06 Aug 202429.7330.0529.2529.3229.3229,031,800
05 Aug 202429.0930.0128.8529.7429.7437,838,000
02 Aug 202430.8831.3230.0130.4330.4342,364,700
01 Aug 202430.7230.8129.9130.6530.6539,753,100
31 July 202431.2031.2630.4730.5430.5440,978,700
30 July 202431.0131.5429.7831.3931.3989,857,500
29 July 202430.6930.9330.4430.7230.7241,713,700
26 July 202430.1530.8830.0130.7730.7735,657,100
26 July 20240.42 Dividend
25 July 202429.9730.9329.9730.1829.7642,296,200
24 July 202429.5129.9929.3129.9829.5629,579,400
23 July 202429.6229.6429.3329.5029.0925,528,300
22 July 202430.1130.2329.3829.6029.1946,483,200
19 July 202429.9430.0029.5529.9729.5530,021,200
18 July 202429.9130.6929.6329.7129.3047,279,700
17 July 202429.4230.3029.3130.0329.6145,395,000
16 July 202429.2029.5629.1229.5029.0926,912,100
15 July 202429.0329.2728.8329.1028.7030,534,400
12 July 202428.9029.1428.7928.9228.5228,397,000
11 July 202428.7829.2328.4228.6628.2647,322,600
10 July 202427.8328.4127.8028.3527.9629,873,600
09 July 202427.8827.9427.3027.7227.3336,867,800
08 July 202428.0528.1227.7927.9327.5425,694,400
05 July 202427.7628.0927.6728.0527.6617,268,700
03 July 202427.9228.0527.6227.7027.3115,180,100
02 July 202428.2228.2827.6927.8327.4421,989,800
01 July 202427.9528.6327.9428.2227.8326,209,000
28 June 202427.7828.1227.6427.9827.5933,189,200
27 June 202427.3727.8327.0727.8027.4128,399,600
26 June 202427.9127.9327.0727.4227.0430,745,800
25 June 202428.4028.4527.9327.9927.6026,300,700
24 June 202427.9528.4127.7328.3627.9735,414,100
21 June 202427.7727.8927.5627.7427.3552,561,600
20 June 202427.2027.9627.1527.7427.3529,693,400
18 June 202426.9827.4626.9527.4127.0329,817,800
17 June 202427.4527.4826.8726.9826.6032,194,600
14 June 202427.7528.2227.4327.5327.1529,461,900
13 June 202427.5027.7227.2027.6527.2733,945,200
12 June 202428.1728.2327.5627.6627.2832,507,900
11 June 202427.9528.3327.8928.0327.6429,573,500
10 June 202428.3528.3527.6328.0727.6837,003,200
07 June 202428.7529.0528.5528.5828.1827,526,200
06 June 202429.3629.5428.7928.8028.4035,360,400
05 June 202429.5629.6229.1729.5529.1427,346,700
04 June 202429.3029.7329.1729.4929.0846,309,500
03 June 202428.6629.5328.6429.3128.9038,177,200
31 May 202428.3428.7528.2428.6628.2678,290,100
30 May 202427.9128.2027.7928.2027.8123,330,700
29 May 202428.1628.1727.6927.8227.4324,241,700
28 May 202428.8028.8828.1328.3027.9132,371,200
24 May 202428.6728.9928.5528.8828.4822,576,300
23 May 202429.4329.4328.6728.6928.2942,031,300
22 May 202428.4729.6328.4229.6029.1946,987,500
21 May 202428.4728.6728.3228.5628.1628,119,900
20 May 202428.6628.7128.4628.5328.1322,423,300
17 May 202428.9028.9128.5128.6428.2426,106,400
16 May 202428.8729.0328.6728.9228.5240,077,800
15 May 202428.4928.9928.4828.8228.4238,376,300
14 May 202428.5528.6828.1928.3827.9923,530,900
13 May 202428.1928.6528.1728.4428.0439,609,800
10 May 202428.2428.2827.9228.0127.6225,849,800
09 May 202427.7628.2527.3228.1827.7947,831,100
09 May 20240.42 Dividend
08 May 202427.7028.3427.5228.2727.4639,087,800
07 May 202428.2928.4927.4027.7726.9865,606,400
06 May 202427.9828.3327.9628.1627.3659,899,700
03 May 202427.8627.9127.5227.8127.0260,568,900
02 May 202427.2127.9427.1227.7026.9169,649,000
01 May 202426.3327.4526.0227.1826.4097,388,900
30 Apr 202425.6525.8325.5925.6224.8938,017,700
29 Apr 202425.5825.8525.5425.6424.9139,995,300
26 Apr 202425.3325.5425.2025.4024.6746,526,500
25 Apr 202426.2726.4325.2525.2624.5447,661,400
24 Apr 202426.2526.3426.0426.2725.5224,547,800
23 Apr 202426.3326.4726.1926.3225.5724,297,800
22 Apr 202426.0026.5025.9326.2625.5135,678,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...