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

53.91

-0.08

(-0.15%)

At close: 04:03PM EDT

53.87

-0.04

(-0.07%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	53.92	54.41	53.52	53.91	53.91	21,399,700
26 May 2022	54.06	54.92	53.88	53.99	53.99	23,516,300
25 May 2022	53.20	54.05	53.05	53.71	53.71	24,003,900
24 May 2022	52.71	53.61	52.71	53.41	53.41	26,729,800
23 May 2022	52.58	53.70	52.48	52.88	52.88	24,035,800
20 May 2022	51.27	52.70	51.13	52.47	52.47	31,242,000
19 May 2022	50.00	50.89	49.59	50.65	50.65	19,865,500
18 May 2022	51.22	51.42	50.16	50.40	50.40	22,276,000
17 May 2022	50.95	51.52	50.18	51.34	51.34	19,918,200
16 May 2022	49.87	51.05	49.87	50.67	50.67	19,435,600
13 May 2022	50.38	50.79	49.68	49.92	49.92	22,413,900
12 May 2022	49.00	50.43	48.72	50.39	50.39	33,468,400
12 May 2022	0.4 Dividend
11 May 2022	49.07	50.24	49.03	49.45	49.05	29,699,500
10 May 2022	49.04	49.90	48.69	49.49	49.09	27,335,900
09 May 2022	48.38	49.17	47.77	48.64	48.25	25,012,300
06 May 2022	48.09	49.22	48.04	49.04	48.64	19,886,200
05 May 2022	49.46	49.55	47.55	48.45	48.06	28,333,000
04 May 2022	48.89	49.87	47.91	49.66	49.26	28,613,700
03 May 2022	48.87	50.04	47.70	49.29	48.89	33,716,900
02 May 2022	47.68	48.76	47.46	48.34	47.95	36,228,400
29 Apr 2022	49.87	50.34	49.00	49.07	48.67	28,325,400
28 Apr 2022	50.44	50.77	49.49	50.51	50.10	28,225,400
27 Apr 2022	49.11	49.91	48.21	49.74	49.34	25,819,200
26 Apr 2022	48.99	50.25	48.92	49.03	48.63	25,366,500
25 Apr 2022	47.85	49.19	47.12	48.95	48.55	27,390,600
22 Apr 2022	48.95	49.10	47.90	48.13	47.74	22,156,800
21 Apr 2022	49.93	50.01	48.92	49.11	48.71	19,105,600
20 Apr 2022	50.00	50.16	49.21	49.75	49.35	24,751,800
19 Apr 2022	51.66	51.88	49.37	50.18	49.77	33,441,500
18 Apr 2022	52.83	53.11	51.63	51.84	51.42	17,065,000
14 Apr 2022	53.40	53.91	53.04	53.12	52.69	17,240,100
13 Apr 2022	53.13	53.82	52.70	53.10	52.67	15,777,800
12 Apr 2022	53.30	53.93	52.65	53.11	52.68	22,810,700
11 Apr 2022	55.46	56.32	53.78	53.93	53.49	22,054,300
08 Apr 2022	54.85	55.58	54.46	55.17	54.72	24,612,200
07 Apr 2022	52.50	55.41	52.50	55.16	54.71	36,305,700
06 Apr 2022	51.16	53.09	51.16	52.87	52.44	31,717,500
05 Apr 2022	50.81	52.15	50.75	51.24	50.83	21,176,700
04 Apr 2022	51.78	51.87	50.37	50.94	50.53	20,462,800
01 Apr 2022	52.12	52.16	51.10	51.57	51.15	19,073,100
31 Mar 2022	52.00	52.88	51.74	51.77	51.35	26,055,200
30 Mar 2022	53.20	53.72	51.97	52.44	52.02	27,599,600
29 Mar 2022	54.00	54.08	52.62	52.74	52.31	39,970,000
28 Mar 2022	52.53	53.56	52.50	53.28	52.85	21,863,700
25 Mar 2022	52.74	53.25	52.51	52.78	52.35	17,429,600
24 Mar 2022	52.54	52.85	52.29	52.59	52.16	25,177,500
23 Mar 2022	53.02	53.50	52.16	52.19	51.77	29,183,700
22 Mar 2022	54.20	54.32	52.50	53.04	52.61	32,253,600
21 Mar 2022	54.24	55.30	53.90	54.19	53.75	34,592,500
18 Mar 2022	54.38	55.00	53.71	54.51	54.07	51,815,000
17 Mar 2022	52.92	54.25	52.79	54.24	53.80	30,598,600
16 Mar 2022	52.54	53.27	52.18	52.92	52.49	29,891,400
15 Mar 2022	52.62	52.92	51.18	52.21	51.79	30,172,100
14 Mar 2022	50.72	52.91	50.39	52.25	51.83	42,314,500
11 Mar 2022	49.14	50.90	48.94	50.27	49.86	33,701,900
10 Mar 2022	48.31	49.29	48.05	49.20	48.80	24,542,300
09 Mar 2022	48.13	49.22	48.00	48.75	48.36	24,718,900
08 Mar 2022	47.58	48.42	46.47	47.44	47.06	32,913,300
07 Mar 2022	48.25	48.84	47.52	47.98	47.59	33,171,300
04 Mar 2022	47.50	48.77	47.41	48.65	48.26	33,217,300
03 Mar 2022	47.68	48.59	47.48	47.83	47.44	30,553,300
02 Mar 2022	46.11	47.93	46.00	47.70	47.31	36,516,200
01 Mar 2022	46.69	47.14	45.44	45.75	45.38	29,854,500
28 Feb 2022	46.82	47.17	46.34	46.94	46.56	35,296,100
25 Feb 2022	45.81	48.03	45.74	47.72	47.33	31,199,200
24 Feb 2022	45.86	46.76	45.40	45.96	45.59	44,227,300
23 Feb 2022	47.59	48.16	46.78	46.87	46.49	25,793,000
22 Feb 2022	47.54	48.31	47.35	47.53	47.15	34,814,800
18 Feb 2022	48.78	49.52	48.20	48.53	48.14	26,955,300
17 Feb 2022	49.81	49.96	48.75	48.90	48.50	21,231,700
16 Feb 2022	49.59	50.78	49.43	49.68	49.28	27,672,600
15 Feb 2022	49.80	50.04	49.21	49.79	49.39	29,150,000
14 Feb 2022	49.82	50.50	48.48	49.80	49.40	42,973,100
11 Feb 2022	50.33	51.24	50.08	50.78	50.37	34,997,800
10 Feb 2022	51.04	51.37	50.39	50.60	50.19	34,200,600
09 Feb 2022	51.64	51.72	50.90	51.47	51.05	38,522,200
08 Feb 2022	50.64	51.80	49.69	51.70	51.28	67,922,000
07 Feb 2022	53.30	53.58	52.24	53.21	52.78	32,358,500
04 Feb 2022	53.02	53.43	52.63	53.00	52.57	24,932,200
03 Feb 2022	53.33	53.89	53.09	53.38	52.95	22,635,800
02 Feb 2022	52.84	54.13	52.45	53.86	53.42	32,039,300
01 Feb 2022	52.74	53.16	52.39	53.07	52.64	27,883,300
31 Jan 2022	54.00	54.14	52.39	52.69	52.26	38,644,600
28 Jan 2022	53.77	54.67	53.10	54.33	53.89	28,590,400
27 Jan 2022	53.02	54.58	53.00	53.37	52.94	36,957,200
27 Jan 2022	0.4 Dividend
26 Jan 2022	52.57	53.62	52.46	53.01	52.18	39,644,800
25 Jan 2022	51.36	52.84	51.24	52.54	51.72	43,983,200
24 Jan 2022	51.75	52.06	49.82	51.54	50.74	59,036,400
21 Jan 2022	54.42	54.87	52.46	52.79	51.97	41,059,000
20 Jan 2022	53.96	54.52	53.07	54.05	53.21	35,105,300
19 Jan 2022	53.65	54.49	53.45	53.54	52.71	27,300,400
18 Jan 2022	54.50	54.55	53.43	54.11	53.27	35,598,000
14 Jan 2022	54.98	55.38	54.51	54.95	54.09	27,072,500
13 Jan 2022	56.53	56.75	55.22	55.54	54.68	28,117,900
12 Jan 2022	56.34	57.16	55.90	56.65	55.77	27,608,500
11 Jan 2022	56.75	57.43	55.81	56.69	55.81	33,576,600
10 Jan 2022	55.71	56.26	54.74	56.24	55.36	34,044,700
07 Jan 2022	55.36	55.77	54.63	55.72	54.85	27,703,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,199.06-317.18(-0.78%)

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

Pfizer Inc. (PFE)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,199.06
-317.18(-0.78%)