Save the date: Yahoo Finance Summit Live, 17 June 10am AEDT

Experts share where the profits will be in the next 12 months. Don't miss this free event.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 June 2021	40.66	40.67	39.95	40.15	40.15	21,376,700
10 June 2021	39.90	40.72	39.89	40.68	40.68	42,613,700
09 June 2021	39.00	39.84	38.98	39.81	39.81	29,824,000
08 June 2021	39.07	39.11	38.48	38.85	38.85	18,880,300
07 June 2021	39.08	39.60	38.97	38.99	38.99	24,110,700
04 June 2021	39.05	39.50	39.02	39.15	39.15	19,358,800
03 June 2021	38.76	39.04	38.63	38.97	38.97	17,376,300
02 June 2021	38.64	38.93	38.54	38.79	38.79	19,629,000
01 June 2021	38.94	39.00	38.48	38.50	38.50	23,642,400
28 May 2021	38.75	39.02	38.68	38.73	38.73	16,154,100
27 May 2021	38.97	39.18	38.60	38.65	38.65	38,471,200
26 May 2021	39.29	39.30	38.78	38.92	38.92	28,036,500
25 May 2021	39.82	39.86	39.24	39.33	39.33	25,916,300
24 May 2021	40.08	40.14	39.78	39.81	39.81	16,922,300
21 May 2021	40.21	40.60	39.91	39.95	39.95	21,144,800
20 May 2021	39.73	40.25	39.72	40.12	40.12	18,621,100
19 May 2021	39.90	39.90	39.43	39.83	39.83	20,209,500
18 May 2021	40.18	40.35	39.83	40.05	40.05	15,805,500
17 May 2021	40.07	40.40	40.01	40.11	40.11	18,095,000
14 May 2021	40.24	40.32	39.92	40.02	40.02	18,005,400
13 May 2021	39.50	40.28	39.50	40.10	40.10	25,415,000
12 May 2021	39.44	39.92	39.31	39.69	39.69	26,208,600
11 May 2021	39.68	40.07	39.23	39.35	39.35	30,568,600
10 May 2021	39.83	40.28	39.78	39.86	39.86	30,831,900
07 May 2021	39.05	39.87	39.05	39.58	39.58	33,795,200
06 May 2021	38.48	39.23	37.96	39.19	39.19	54,944,900
06 May 2021	0.39 Dividend
05 May 2021	40.18	41.09	38.93	39.97	39.58	54,348,400
04 May 2021	40.00	40.17	39.43	39.95	39.56	52,802,200
03 May 2021	39.04	39.84	38.96	39.83	39.44	46,638,600
30 Apr 2021	38.50	38.90	38.49	38.65	38.27	28,403,900
29 Apr 2021	38.99	39.00	38.31	38.60	38.22	23,569,400
28 Apr 2021	38.54	38.94	38.52	38.81	38.43	21,963,300
27 Apr 2021	38.51	38.61	38.35	38.45	38.07	19,061,500
26 Apr 2021	38.73	38.74	38.49	38.68	38.30	19,773,400
23 Apr 2021	38.63	38.83	38.43	38.66	38.28	24,375,000
22 Apr 2021	39.48	39.50	38.52	38.64	38.26	33,373,600
21 Apr 2021	39.14	39.67	39.13	39.53	39.14	29,365,000
20 Apr 2021	38.75	39.24	38.75	39.03	38.65	26,459,400
19 Apr 2021	38.60	38.96	38.33	38.93	38.55	30,905,100
16 Apr 2021	37.87	38.70	37.81	38.57	38.19	52,829,500
15 Apr 2021	37.26	37.74	37.26	37.60	37.23	24,945,800
14 Apr 2021	37.17	37.38	36.96	37.17	36.81	23,842,900
13 Apr 2021	37.41	37.65	36.89	37.16	36.80	33,967,400
12 Apr 2021	36.48	37.03	36.33	36.97	36.61	29,944,900
09 Apr 2021	35.90	36.81	35.90	36.60	36.24	31,686,700
08 Apr 2021	35.96	36.15	35.87	35.96	35.61	18,129,400
07 Apr 2021	36.03	36.24	35.76	35.91	35.56	21,933,800
06 Apr 2021	36.26	36.40	36.00	36.05	35.70	20,722,900
05 Apr 2021	36.44	36.57	36.10	36.28	35.93	22,096,900
01 Apr 2021	36.30	36.45	36.02	36.30	35.95	21,319,900
31 Mar 2021	36.15	36.43	36.04	36.23	35.88	26,582,700
30 Mar 2021	36.59	36.63	36.02	36.11	35.76	26,303,300
29 Mar 2021	36.03	36.74	35.90	36.62	36.26	27,004,800
26 Mar 2021	35.68	36.29	35.64	36.25	35.90	27,944,500
25 Mar 2021	35.65	35.79	35.25	35.67	35.32	24,875,300
24 Mar 2021	35.48	35.93	35.37	35.61	35.26	22,883,400
23 Mar 2021	35.82	35.93	35.32	35.36	35.01	27,970,500
22 Mar 2021	35.48	36.01	35.36	36.00	35.65	25,427,500
19 Mar 2021	35.75	35.82	35.47	35.53	35.18	48,348,900
18 Mar 2021	35.53	35.97	35.52	35.77	35.42	24,729,800
17 Mar 2021	35.83	35.96	35.12	35.79	35.44	42,540,100
16 Mar 2021	35.47	35.86	35.31	35.83	35.48	25,022,400
15 Mar 2021	35.01	35.43	34.96	35.41	35.06	21,896,100
12 Mar 2021	34.56	34.98	34.51	34.94	34.60	16,342,400
11 Mar 2021	35.07	35.12	34.66	34.71	34.37	24,557,900
10 Mar 2021	34.64	35.14	34.52	34.93	34.59	33,501,800
09 Mar 2021	34.54	34.85	34.44	34.45	34.11	25,167,100
08 Mar 2021	34.48	34.87	34.33	34.35	34.01	24,352,300
05 Mar 2021	34.29	34.55	33.96	34.39	34.05	30,589,900
04 Mar 2021	34.26	35.09	33.84	34.20	33.87	45,449,600
03 Mar 2021	33.51	34.45	33.44	34.39	34.05	46,020,200
02 Mar 2021	33.68	33.89	33.50	33.51	33.18	27,670,400
01 Mar 2021	33.59	33.93	33.51	33.69	33.36	30,407,800
26 Feb 2021	33.84	33.90	33.36	33.49	33.16	41,462,800
25 Feb 2021	33.82	34.11	33.54	33.82	33.49	37,506,100
24 Feb 2021	33.87	34.05	33.67	33.75	33.42	30,686,100
23 Feb 2021	34.00	34.19	33.68	33.91	33.58	37,624,200
22 Feb 2021	34.33	34.37	34.04	34.26	33.93	34,322,500
19 Feb 2021	34.66	34.68	34.40	34.44	34.10	28,145,300
18 Feb 2021	34.78	34.88	34.52	34.56	34.22	24,052,500
17 Feb 2021	34.57	35.00	34.46	34.89	34.55	26,389,400
16 Feb 2021	34.85	34.86	34.56	34.69	34.35	28,730,300
12 Feb 2021	34.44	34.95	34.36	34.72	34.38	25,578,600
11 Feb 2021	34.80	34.81	34.28	34.43	34.09	30,885,200
10 Feb 2021	35.00	35.08	34.70	34.74	34.40	29,039,900
09 Feb 2021	34.80	35.06	34.76	34.97	34.63	30,170,200
08 Feb 2021	34.96	35.01	34.74	34.82	34.48	31,633,900
05 Feb 2021	34.92	35.08	34.78	34.92	34.58	31,749,600
04 Feb 2021	34.81	35.08	34.70	34.89	34.55	34,284,900
03 Feb 2021	34.99	35.29	34.78	34.84	34.50	38,524,200
02 Feb 2021	35.76	35.78	34.27	34.99	34.65	84,062,400
01 Feb 2021	35.93	36.19	35.72	35.80	35.45	40,395,800
29 Jan 2021	36.88	36.88	35.62	35.90	35.55	60,251,900
28 Jan 2021	35.95	36.33	35.84	35.86	35.51	39,466,700
28 Jan 2021	0.39 Dividend
27 Jan 2021	36.99	37.04	36.17	36.24	35.50	50,561,200
26 Jan 2021	37.27	37.60	37.16	37.31	36.55	27,718,700
25 Jan 2021	36.55	37.29	36.32	37.28	36.52	31,728,500
22 Jan 2021	36.32	36.83	36.25	36.55	35.80	26,271,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,577.20+18.40(+0.24%)

ASX 2007,312.30+9.80(+0.13%)

AUD/USD0.7710-0.0045(-0.58%)

Save the date: Yahoo Finance Summit Live, 17 June 10am AEDT

Pfizer Inc. (PFE)

ALL ORDS
7,577.20
+18.40(+0.24%)

ASX 200
7,312.30
+9.80(+0.13%)

AUD/USD
0.7710
-0.0045(-0.58%)