News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

43.79

-0.46

(-1.04%)

At close: 04:03PM EST

43.88

+0.09

(+0.21%)

After hours:

07:59PM EST

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	44.22	44.34	43.78	43.79	43.79	23,780,000
26 Jan 2023	44.20	44.30	43.61	44.25	44.25	38,465,500
26 Jan 2023	0.41 Dividend
25 Jan 2023	45.03	45.11	44.59	45.07	44.66	20,828,000
24 Jan 2023	44.92	44.95	44.15	44.71	44.30	18,853,100
23 Jan 2023	45.04	45.32	44.82	44.98	44.57	19,398,600
20 Jan 2023	45.28	45.43	44.73	45.11	44.70	25,168,900
19 Jan 2023	44.72	45.27	44.64	44.96	44.55	26,614,900
18 Jan 2023	45.55	45.85	44.97	45.00	44.59	33,835,000
17 Jan 2023	46.54	46.74	45.71	46.08	45.66	29,391,400
13 Jan 2023	47.50	48.16	47.49	47.85	47.41	18,726,800
12 Jan 2023	47.27	47.72	46.58	47.71	47.28	23,345,300
11 Jan 2023	47.70	47.74	46.86	47.45	47.02	23,022,200
10 Jan 2023	48.35	48.47	47.38	47.62	47.19	29,212,000
09 Jan 2023	50.05	50.26	48.31	48.39	47.95	30,839,100
06 Jan 2023	49.98	51.60	49.56	50.92	50.46	29,626,900
05 Jan 2023	49.73	49.99	48.92	49.66	49.21	20,057,400
04 Jan 2023	50.29	50.63	49.52	50.13	49.67	21,808,400
03 Jan 2023	51.01	51.33	50.82	51.26	50.79	15,603,800
30 Dec 2022	51.29	51.40	50.75	51.24	50.77	11,394,800
29 Dec 2022	51.02	51.67	50.99	51.33	50.86	8,971,300
28 Dec 2022	51.05	51.39	50.75	50.80	50.34	10,053,900
27 Dec 2022	51.86	51.93	51.05	51.13	50.66	12,033,800
23 Dec 2022	51.56	51.95	51.24	51.83	51.36	10,666,500
22 Dec 2022	51.41	51.70	50.95	51.64	51.17	14,822,300
21 Dec 2022	51.61	52.16	51.20	51.66	51.19	12,925,000
20 Dec 2022	51.21	51.51	50.84	51.32	50.85	12,433,800
19 Dec 2022	51.52	51.81	50.70	51.36	50.89	16,081,900
16 Dec 2022	53.01	53.14	51.40	51.40	50.93	65,689,500
15 Dec 2022	54.07	54.43	53.40	53.61	53.12	21,627,100
14 Dec 2022	53.14	54.93	52.90	54.48	53.98	36,260,300
13 Dec 2022	53.10	54.04	52.88	53.07	52.59	29,461,800
12 Dec 2022	52.12	52.59	51.75	52.16	51.69	18,532,200
09 Dec 2022	51.75	52.84	51.63	51.72	51.25	19,933,500
08 Dec 2022	50.18	51.87	50.02	51.78	51.31	26,116,800
07 Dec 2022	49.75	51.15	49.75	50.24	49.78	15,929,900
06 Dec 2022	50.67	50.85	49.18	49.71	49.26	21,787,100
05 Dec 2022	50.91	51.03	50.35	50.73	50.27	17,959,800
02 Dec 2022	50.56	51.33	50.48	50.91	50.45	16,881,600
01 Dec 2022	50.31	51.16	50.28	51.08	50.62	23,592,600
30 Nov 2022	49.64	50.13	49.04	50.13	49.67	35,572,700
29 Nov 2022	49.50	49.67	49.10	49.49	49.04	17,160,900
28 Nov 2022	49.18	49.74	49.06	49.57	49.12	20,704,000
25 Nov 2022	48.93	49.22	48.84	49.21	48.76	6,760,200
23 Nov 2022	48.96	49.22	48.52	48.85	48.41	10,710,800
22 Nov 2022	48.34	49.25	48.24	49.08	48.63	16,358,600
21 Nov 2022	48.10	48.28	47.72	48.18	47.74	14,736,000
18 Nov 2022	48.64	48.83	47.87	48.23	47.79	20,666,500
17 Nov 2022	47.80	48.50	47.53	48.33	47.89	13,231,100
16 Nov 2022	48.80	49.06	48.05	48.05	47.61	15,822,200
15 Nov 2022	49.34	49.53	48.18	48.57	48.13	25,440,500
14 Nov 2022	47.99	49.82	47.93	49.24	48.79	26,143,000
11 Nov 2022	47.07	47.70	46.31	47.60	47.17	20,909,800
10 Nov 2022	47.53	47.75	46.85	47.38	46.95	20,480,600
09 Nov 2022	47.16	47.50	46.70	46.72	46.29	15,348,100
08 Nov 2022	47.04	47.75	46.75	47.35	46.92	18,054,500
07 Nov 2022	47.16	47.65	46.75	47.09	46.66	20,304,400
04 Nov 2022	47.47	47.54	46.61	47.22	46.79	24,528,500
03 Nov 2022	46.36	46.80	46.16	46.57	46.15	20,124,600
03 Nov 2022	0.4 Dividend
02 Nov 2022	47.77	48.17	46.95	47.07	46.25	25,813,100
01 Nov 2022	48.00	48.42	47.40	48.01	47.17	30,614,500
31 Oct 2022	47.08	47.39	46.54	46.55	45.73	29,961,700
28 Oct 2022	45.98	47.52	45.93	47.43	46.60	27,854,000
27 Oct 2022	45.81	46.11	45.68	45.74	44.94	20,377,700
26 Oct 2022	45.92	46.65	45.62	46.06	45.25	21,407,900
25 Oct 2022	45.27	45.82	44.89	45.59	44.79	23,127,000
24 Oct 2022	45.08	45.87	44.99	45.54	44.74	24,972,000
21 Oct 2022	43.31	45.16	42.99	44.95	44.16	36,575,700
20 Oct 2022	43.27	43.41	42.82	42.91	42.16	17,715,000
19 Oct 2022	43.91	44.07	42.74	43.11	42.35	23,054,700
18 Oct 2022	44.05	44.36	43.62	44.09	43.32	18,442,800
17 Oct 2022	43.19	43.81	43.19	43.65	42.89	16,678,400
14 Oct 2022	42.89	43.38	42.36	42.86	42.11	16,980,500
13 Oct 2022	41.76	43.16	41.70	42.98	42.23	23,135,200
12 Oct 2022	42.09	43.14	41.92	42.03	41.29	18,803,600
11 Oct 2022	41.66	42.57	41.45	41.92	41.19	20,981,200
10 Oct 2022	42.35	42.62	41.75	41.75	41.02	17,888,000
07 Oct 2022	43.05	43.05	41.92	42.32	41.58	20,095,000
06 Oct 2022	43.76	43.78	43.04	43.09	42.34	22,068,200
05 Oct 2022	44.12	44.37	43.68	44.12	43.35	15,673,400
04 Oct 2022	44.25	44.84	44.09	44.46	43.68	28,198,800
03 Oct 2022	44.07	44.28	43.49	44.14	43.37	22,834,300
30 Sept 2022	44.17	44.61	43.73	43.76	42.99	22,962,300
29 Sept 2022	44.41	44.62	43.95	44.16	43.39	13,559,900
28 Sept 2022	44.67	44.81	44.22	44.43	43.65	16,532,600
27 Sept 2022	44.22	44.58	43.74	44.09	43.32	21,562,700
26 Sept 2022	43.81	44.33	43.67	43.83	43.06	18,680,200
23 Sept 2022	44.44	44.56	43.58	44.08	43.31	18,871,700
22 Sept 2022	43.67	45.00	43.52	44.57	43.79	18,508,100
21 Sept 2022	44.81	44.98	43.90	43.92	43.15	17,505,200
20 Sept 2022	45.00	45.27	44.44	44.77	43.99	15,369,000
19 Sept 2022	45.68	45.88	44.78	45.44	44.64	16,256,200
16 Sept 2022	46.09	46.62	45.64	46.03	45.22	30,629,500
15 Sept 2022	46.11	46.29	45.70	45.94	45.14	15,802,000
14 Sept 2022	46.20	46.41	45.78	46.15	45.34	17,162,500
13 Sept 2022	47.13	47.32	46.02	46.19	45.38	16,603,200
12 Sept 2022	48.08	48.35	47.69	47.76	46.92	13,744,800
09 Sept 2022	47.20	47.99	47.10	47.84	47.00	17,501,700
08 Sept 2022	46.02	47.12	45.87	47.08	46.26	18,271,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,700.40-9.10(-0.12%)

AUD/USD0.7089-0.0017(-0.24%)

ASX 2007,481.70-12.10(-0.16%)

OIL79.21-0.47(-0.59%)

GOLD1,946.80+1.20(+0.06%)

BTC-AUD33,487.48+497.34(+1.51%)

News that makes you smarter and richer... For free.

Pfizer Inc. (PFE)

ALL ORDS
7,700.40
-9.10(-0.12%)

AUD/USD
0.7089
-0.0017(-0.24%)

ASX 200
7,481.70
-12.10(-0.16%)

OIL
79.21
-0.47(-0.59%)

GOLD
1,946.80
+1.20(+0.06%)

BTC-AUD
33,487.48
+497.34(+1.51%)