PFE - Pfizer Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202034.6234.8534.0434.5134.5142,951,500
01 Jul 202034.5434.5433.7233.7433.7469,737,200
30 Jun 202032.5332.8832.2332.7032.7024,147,700
29 Jun 202032.4632.6732.2032.6432.6422,728,900
26 Jun 202032.2532.2831.6132.0432.0439,994,300
25 Jun 202032.1132.3831.8332.3232.3226,013,900
24 Jun 202032.7132.7332.0032.1932.1929,238,800
23 Jun 202033.2033.2532.7432.7732.7735,759,400
22 Jun 202033.3333.3632.9133.1133.1122,137,100
19 Jun 202033.6933.7433.1233.4233.4241,732,700
18 Jun 202033.2733.4732.9833.2433.2430,625,100
17 Jun 202033.5933.7733.3233.5633.5626,089,000
16 Jun 202033.5933.9632.7233.4033.4052,767,500
15 Jun 202033.3033.7232.7633.3633.3634,390,400
12 Jun 202034.0834.1033.0533.7533.7535,952,400
11 Jun 202035.6035.6833.2833.3033.3059,930,400
10 Jun 202036.3636.4535.8935.9235.9228,042,900
09 Jun 202036.5036.6636.1736.2136.2120,564,600
08 Jun 202035.8036.6035.6836.5936.5928,647,200
05 Jun 202036.2436.4935.8835.9935.9934,825,100
04 Jun 202035.7136.2935.7036.0136.0125,629,400
03 Jun 202036.2936.4135.5436.1636.1636,766,600
02 Jun 202035.5336.1635.2536.1636.1640,503,700
01 Jun 202035.5035.7334.9135.4635.4672,945,900
29 May 202038.2738.4337.5838.1938.1946,146,300
28 May 202037.8438.4437.7238.1838.1821,367,900
27 May 202037.4137.5436.9737.4137.4124,577,000
26 May 202037.6537.8737.4537.4937.4922,068,400
22 May 202037.1137.5336.9637.5037.5014,972,700
21 May 202037.5737.6537.0537.2637.2616,747,800
20 May 202037.9538.2037.5537.6337.6316,607,400
19 May 202037.8538.0237.3137.6837.6818,478,400
18 May 202038.3438.4637.6338.0738.0721,479,200
15 May 202037.9638.1737.3937.7637.7624,155,600
14 May 202036.8037.9636.7837.9237.9221,216,800
13 May 202037.3137.4236.5937.0537.0523,336,700
12 May 202038.1238.2437.3437.3637.3618,344,700
11 May 202037.2538.2137.1638.1038.1024,294,700
08 May 202037.2537.3837.0437.2237.2218,881,700
07 May 202038.4138.4936.8936.9636.9631,827,400
07 May 20200.38 Dividend
06 May 202038.9739.0138.5138.5138.1322,815,400
05 May 202038.8138.8638.2738.5138.1322,888,000
04 May 202037.6037.9237.4137.6237.2518,874,300
01 May 202037.8537.9437.3937.6437.2721,517,900
30 Apr 202038.0038.5137.3638.3637.9827,933,100
29 Apr 202038.4638.5537.7138.1237.7425,159,900
28 Apr 202039.0539.2237.3837.9137.5433,839,400
27 Apr 202037.5938.5437.5738.3337.9522,195,500
24 Apr 202036.8437.4336.7837.3837.0116,470,000
23 Apr 202036.2837.4036.2836.6936.3319,151,200
22 Apr 202036.9637.0036.1236.2535.8919,151,900
21 Apr 202035.7835.9335.3735.6235.2722,746,900
20 Apr 202036.3836.9136.0836.0835.7221,376,300
17 Apr 202036.5037.0036.1136.9136.5523,154,500
16 Apr 202036.1236.2635.5835.8835.5319,599,100
15 Apr 202036.0636.2335.5835.9735.6220,220,300
14 Apr 202035.9336.6335.3436.4436.0820,726,100
13 Apr 202035.9635.9834.7235.1434.7917,334,100
09 Apr 202035.0335.7734.8535.3935.0429,141,300
08 Apr 202033.9934.8033.4434.6034.2624,216,300
07 Apr 202035.0035.1733.5933.6133.2822,985,100
06 Apr 202033.9234.9033.7834.5734.2338,428,100
03 Apr 202032.6333.8932.6333.6433.3131,155,000
02 Apr 202031.9033.0031.7532.8732.5525,794,000
01 Apr 202031.9232.2831.5331.7531.4425,341,200
31 Mar 202032.4033.0032.2432.6432.3227,956,500
30 Mar 202031.0532.8531.0532.6732.3528,409,400
27 Mar 202030.8031.7430.6630.9030.6036,328,600
26 Mar 202029.8931.9929.8831.7531.4441,053,100
25 Mar 202029.5030.7229.0029.7529.4642,316,200
24 Mar 202029.5130.0528.9029.7029.4142,188,600
23 Mar 202028.7629.5827.8828.4928.2150,145,200
20 Mar 202030.2830.6728.9129.0128.7249,799,800
19 Mar 202032.2232.2530.0130.4230.1256,756,100
18 Mar 202030.7732.6130.3132.3632.0441,636,600
17 Mar 202031.6432.6530.5932.1631.8451,442,700
16 Mar 202029.9432.2829.6530.1829.8848,382,400
13 Mar 202031.2732.8830.2332.7132.3957,450,700
12 Mar 202030.4832.0030.0030.0229.7259,517,500
11 Mar 202033.7633.8831.6632.1731.8562,002,100
10 Mar 202034.5734.6633.0134.5934.2538,470,900
09 Mar 202033.4634.6933.1633.7633.4340,971,400
06 Mar 202034.7035.1734.1235.0234.6738,834,000
05 Mar 202035.6536.1835.1635.4635.1133,298,200
04 Mar 202035.1036.4634.9536.4036.0436,728,800
03 Mar 202035.1835.7833.8634.3033.9643,808,800
02 Mar 202033.9134.9533.4534.8834.5439,880,900
28 Feb 202033.4933.9432.5333.4233.0962,686,900
27 Feb 202034.4435.7134.1034.1033.7652,576,400
26 Feb 202034.2435.2134.0234.7234.3845,464,900
25 Feb 202034.6834.7433.7133.9333.6039,733,300
24 Feb 202035.0435.4034.6034.6734.3336,024,000
21 Feb 202035.7635.8235.5335.7235.3730,764,000
20 Feb 202035.7136.0635.4135.8535.5040,752,500
19 Feb 202036.4036.5036.2136.2335.8716,841,500
18 Feb 202036.5536.6736.2736.3235.9617,066,900
14 Feb 202036.9737.0436.4236.5136.1519,930,500
13 Feb 202037.5837.5836.8936.9336.5720,967,500
12 Feb 202038.0938.1937.7237.7437.3721,768,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...