Australia markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.06-0.11 (-0.29%)
At close: 4:04PM EDT
DateOpenHighLowClose*Adj. close**Volume
14 Aug 202038.0138.3937.9338.0638.0612,237,600
13 Aug 202038.0738.1837.8838.1738.1714,554,100
12 Aug 202037.8338.5537.8138.3338.3318,942,900
11 Aug 202038.5638.5837.6737.7937.7920,234,200
10 Aug 202038.5538.6638.2638.3938.3918,941,700
07 Aug 202038.3038.6238.1638.4538.4521,894,600
06 Aug 202038.7739.1038.1538.2738.2719,850,200
05 Aug 202038.4738.5338.1338.4538.4523,344,200
04 Aug 202038.3138.6838.0938.3938.3927,939,800
03 Aug 202038.6138.6638.2238.3538.3529,446,300
31 Jul 202038.2838.7537.8638.4838.4827,042,700
30 Jul 202038.2838.9438.2038.7438.7430,620,300
30 Jul 20200.38 Dividend
29 Jul 202039.3039.4538.4539.2638.8835,136,300
28 Jul 202038.5439.3438.0639.0238.6453,504,700
27 Jul 202037.3637.7537.2337.5437.1826,224,200
24 Jul 202038.0338.1537.3337.6637.3032,135,200
23 Jul 202039.2339.4238.1838.4138.0456,584,000
22 Jul 202038.2338.7337.5238.5638.1986,058,400
21 Jul 202036.9437.0836.5236.6936.3322,435,400
20 Jul 202037.4937.6236.3236.5036.1534,929,500
17 Jul 202035.8636.3335.7336.2535.9022,151,200
16 Jul 202035.6035.6435.2635.6035.2617,478,000
15 Jul 202035.9936.0035.4735.7235.3724,947,300
14 Jul 202035.3735.4234.8835.2334.8931,170,900
13 Jul 202034.7335.7234.5235.2134.8753,670,900
10 Jul 202033.6634.0433.4933.8333.5023,205,900
09 Jul 202033.7333.8833.1033.4633.1419,320,400
08 Jul 202034.0134.3733.5733.7533.4223,013,800
07 Jul 202034.0534.3533.9634.0333.7023,859,600
06 Jul 202034.9534.9934.3834.5134.1825,759,900
02 Jul 202034.6234.8534.0434.5134.1842,951,500
01 Jul 202034.5434.5433.7233.7433.4169,737,200
30 Jun 202032.5332.8832.2332.7032.3824,147,700
29 Jun 202032.4632.6732.2032.6432.3222,728,900
26 Jun 202032.2532.2831.6132.0431.7339,994,300
25 Jun 202032.1132.3831.8332.3232.0126,013,900
24 Jun 202032.7132.7332.0032.1931.8829,238,800
23 Jun 202033.2033.2532.7432.7732.4535,759,400
22 Jun 202033.3333.3632.9133.1132.7922,137,100
19 Jun 202033.6933.7433.1233.4233.1041,732,700
18 Jun 202033.2733.4732.9833.2432.9230,625,100
17 Jun 202033.5933.7733.3233.5633.2426,089,000
16 Jun 202033.5933.9632.7233.4033.0852,767,500
15 Jun 202033.3033.7232.7633.3633.0434,390,400
12 Jun 202034.0834.1033.0533.7533.4235,952,400
11 Jun 202035.6035.6833.2833.3032.9859,930,400
10 Jun 202036.3636.4535.8935.9235.5728,042,900
09 Jun 202036.5036.6636.1736.2135.8620,564,600
08 Jun 202035.8036.6035.6836.5936.2428,647,200
05 Jun 202036.2436.4935.8835.9935.6434,825,100
04 Jun 202035.7136.2935.7036.0135.6625,629,400
03 Jun 202036.2936.4135.5436.1635.8136,766,600
02 Jun 202035.5336.1635.2536.1635.8140,503,700
01 Jun 202035.5035.7334.9135.4635.1272,945,900
29 May 202038.2738.4337.5838.1937.8246,146,300
28 May 202037.8438.4437.7238.1837.8121,367,900
27 May 202037.4137.5436.9737.4137.0524,577,000
26 May 202037.6537.8737.4537.4937.1322,068,400
22 May 202037.1137.5336.9637.5037.1414,972,700
21 May 202037.5737.6537.0537.2636.9016,747,800
20 May 202037.9538.2037.5537.6337.2716,607,400
19 May 202037.8538.0237.3137.6837.3218,478,400
18 May 202038.3438.4637.6338.0737.7021,479,200
15 May 202037.9638.1737.3937.7637.3924,155,600
14 May 202036.8037.9636.7837.9237.5521,216,800
13 May 202037.3137.4236.5937.0536.6923,336,700
12 May 202038.1238.2437.3437.3637.0018,344,700
11 May 202037.2538.2137.1638.1037.7324,294,700
08 May 202037.2537.3837.0437.2236.8618,881,700
07 May 202038.4138.4936.8936.9636.6031,827,400
07 May 20200.38 Dividend
06 May 202038.9739.0138.5138.5137.7622,815,400
05 May 202038.8138.8638.2738.5137.7622,888,000
04 May 202037.6037.9237.4137.6236.8918,874,300
01 May 202037.8537.9437.3937.6436.9121,517,900
30 Apr 202038.0038.5137.3638.3637.6127,933,100
29 Apr 202038.4638.5537.7138.1237.3825,159,900
28 Apr 202039.0539.2237.3837.9137.1733,839,400
27 Apr 202037.5938.5437.5738.3337.5822,195,500
24 Apr 202036.8437.4336.7837.3836.6516,470,000
23 Apr 202036.2837.4036.2836.6935.9819,151,200
22 Apr 202036.9637.0036.1236.2535.5419,151,900
21 Apr 202035.7835.9335.3735.6234.9322,746,900
20 Apr 202036.3836.9136.0836.0835.3821,376,300
17 Apr 202036.5037.0036.1136.9136.1923,154,500
16 Apr 202036.1236.2635.5835.8835.1819,599,100
15 Apr 202036.0636.2335.5835.9735.2720,220,300
14 Apr 202035.9336.6335.3436.4435.7320,726,100
13 Apr 202035.9635.9834.7235.1434.4617,334,100
09 Apr 202035.0335.7734.8535.3934.7029,141,300
08 Apr 202033.9934.8033.4434.6033.9324,216,300
07 Apr 202035.0035.1733.5933.6132.9622,985,100
06 Apr 202033.9234.9033.7834.5733.9038,428,100
03 Apr 202032.6333.8932.6333.6432.9931,155,000
02 Apr 202031.9033.0031.7532.8732.2325,794,000
01 Apr 202031.9232.2831.5331.7531.1325,341,200
31 Mar 202032.4033.0032.2432.6432.0127,956,500
30 Mar 202031.0532.8531.0532.6732.0328,409,400
27 Mar 202030.8031.7430.6630.9030.3036,328,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...