Australia markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.15-0.53 (-1.30%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 June 202140.6640.6739.9540.1540.1521,376,700
10 June 202139.9040.7239.8940.6840.6842,613,700
09 June 202139.0039.8438.9839.8139.8129,824,000
08 June 202139.0739.1138.4838.8538.8518,880,300
07 June 202139.0839.6038.9738.9938.9924,110,700
04 June 202139.0539.5039.0239.1539.1519,358,800
03 June 202138.7639.0438.6338.9738.9717,376,300
02 June 202138.6438.9338.5438.7938.7919,629,000
01 June 202138.9439.0038.4838.5038.5023,642,400
28 May 202138.7539.0238.6838.7338.7316,154,100
27 May 202138.9739.1838.6038.6538.6538,471,200
26 May 202139.2939.3038.7838.9238.9228,036,500
25 May 202139.8239.8639.2439.3339.3325,916,300
24 May 202140.0840.1439.7839.8139.8116,922,300
21 May 202140.2140.6039.9139.9539.9521,144,800
20 May 202139.7340.2539.7240.1240.1218,621,100
19 May 202139.9039.9039.4339.8339.8320,209,500
18 May 202140.1840.3539.8340.0540.0515,805,500
17 May 202140.0740.4040.0140.1140.1118,095,000
14 May 202140.2440.3239.9240.0240.0218,005,400
13 May 202139.5040.2839.5040.1040.1025,415,000
12 May 202139.4439.9239.3139.6939.6926,208,600
11 May 202139.6840.0739.2339.3539.3530,568,600
10 May 202139.8340.2839.7839.8639.8630,831,900
07 May 202139.0539.8739.0539.5839.5833,795,200
06 May 202138.4839.2337.9639.1939.1954,944,900
06 May 20210.39 Dividend
05 May 202140.1841.0938.9339.9739.5854,348,400
04 May 202140.0040.1739.4339.9539.5652,802,200
03 May 202139.0439.8438.9639.8339.4446,638,600
30 Apr 202138.5038.9038.4938.6538.2728,403,900
29 Apr 202138.9939.0038.3138.6038.2223,569,400
28 Apr 202138.5438.9438.5238.8138.4321,963,300
27 Apr 202138.5138.6138.3538.4538.0719,061,500
26 Apr 202138.7338.7438.4938.6838.3019,773,400
23 Apr 202138.6338.8338.4338.6638.2824,375,000
22 Apr 202139.4839.5038.5238.6438.2633,373,600
21 Apr 202139.1439.6739.1339.5339.1429,365,000
20 Apr 202138.7539.2438.7539.0338.6526,459,400
19 Apr 202138.6038.9638.3338.9338.5530,905,100
16 Apr 202137.8738.7037.8138.5738.1952,829,500
15 Apr 202137.2637.7437.2637.6037.2324,945,800
14 Apr 202137.1737.3836.9637.1736.8123,842,900
13 Apr 202137.4137.6536.8937.1636.8033,967,400
12 Apr 202136.4837.0336.3336.9736.6129,944,900
09 Apr 202135.9036.8135.9036.6036.2431,686,700
08 Apr 202135.9636.1535.8735.9635.6118,129,400
07 Apr 202136.0336.2435.7635.9135.5621,933,800
06 Apr 202136.2636.4036.0036.0535.7020,722,900
05 Apr 202136.4436.5736.1036.2835.9322,096,900
01 Apr 202136.3036.4536.0236.3035.9521,319,900
31 Mar 202136.1536.4336.0436.2335.8826,582,700
30 Mar 202136.5936.6336.0236.1135.7626,303,300
29 Mar 202136.0336.7435.9036.6236.2627,004,800
26 Mar 202135.6836.2935.6436.2535.9027,944,500
25 Mar 202135.6535.7935.2535.6735.3224,875,300
24 Mar 202135.4835.9335.3735.6135.2622,883,400
23 Mar 202135.8235.9335.3235.3635.0127,970,500
22 Mar 202135.4836.0135.3636.0035.6525,427,500
19 Mar 202135.7535.8235.4735.5335.1848,348,900
18 Mar 202135.5335.9735.5235.7735.4224,729,800
17 Mar 202135.8335.9635.1235.7935.4442,540,100
16 Mar 202135.4735.8635.3135.8335.4825,022,400
15 Mar 202135.0135.4334.9635.4135.0621,896,100
12 Mar 202134.5634.9834.5134.9434.6016,342,400
11 Mar 202135.0735.1234.6634.7134.3724,557,900
10 Mar 202134.6435.1434.5234.9334.5933,501,800
09 Mar 202134.5434.8534.4434.4534.1125,167,100
08 Mar 202134.4834.8734.3334.3534.0124,352,300
05 Mar 202134.2934.5533.9634.3934.0530,589,900
04 Mar 202134.2635.0933.8434.2033.8745,449,600
03 Mar 202133.5134.4533.4434.3934.0546,020,200
02 Mar 202133.6833.8933.5033.5133.1827,670,400
01 Mar 202133.5933.9333.5133.6933.3630,407,800
26 Feb 202133.8433.9033.3633.4933.1641,462,800
25 Feb 202133.8234.1133.5433.8233.4937,506,100
24 Feb 202133.8734.0533.6733.7533.4230,686,100
23 Feb 202134.0034.1933.6833.9133.5837,624,200
22 Feb 202134.3334.3734.0434.2633.9334,322,500
19 Feb 202134.6634.6834.4034.4434.1028,145,300
18 Feb 202134.7834.8834.5234.5634.2224,052,500
17 Feb 202134.5735.0034.4634.8934.5526,389,400
16 Feb 202134.8534.8634.5634.6934.3528,730,300
12 Feb 202134.4434.9534.3634.7234.3825,578,600
11 Feb 202134.8034.8134.2834.4334.0930,885,200
10 Feb 202135.0035.0834.7034.7434.4029,039,900
09 Feb 202134.8035.0634.7634.9734.6330,170,200
08 Feb 202134.9635.0134.7434.8234.4831,633,900
05 Feb 202134.9235.0834.7834.9234.5831,749,600
04 Feb 202134.8135.0834.7034.8934.5534,284,900
03 Feb 202134.9935.2934.7834.8434.5038,524,200
02 Feb 202135.7635.7834.2734.9934.6584,062,400
01 Feb 202135.9336.1935.7235.8035.4540,395,800
29 Jan 202136.8836.8835.6235.9035.5560,251,900
28 Jan 202135.9536.3335.8435.8635.5139,466,700
28 Jan 20210.39 Dividend
27 Jan 202136.9937.0436.1736.2435.5050,561,200
26 Jan 202137.2737.6037.1637.3136.5527,718,700
25 Jan 202136.5537.2936.3237.2836.5231,728,500
22 Jan 202136.3236.8336.2536.5535.8026,271,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...