Mail

PFE - Pfizer Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2020	34.62	34.85	34.04	34.51	34.51	42,951,500
01 Jul 2020	34.54	34.54	33.72	33.74	33.74	69,737,200
30 Jun 2020	32.53	32.88	32.23	32.70	32.70	24,147,700
29 Jun 2020	32.46	32.67	32.20	32.64	32.64	22,728,900
26 Jun 2020	32.25	32.28	31.61	32.04	32.04	39,994,300
25 Jun 2020	32.11	32.38	31.83	32.32	32.32	26,013,900
24 Jun 2020	32.71	32.73	32.00	32.19	32.19	29,238,800
23 Jun 2020	33.20	33.25	32.74	32.77	32.77	35,759,400
22 Jun 2020	33.33	33.36	32.91	33.11	33.11	22,137,100
19 Jun 2020	33.69	33.74	33.12	33.42	33.42	41,732,700
18 Jun 2020	33.27	33.47	32.98	33.24	33.24	30,625,100
17 Jun 2020	33.59	33.77	33.32	33.56	33.56	26,089,000
16 Jun 2020	33.59	33.96	32.72	33.40	33.40	52,767,500
15 Jun 2020	33.30	33.72	32.76	33.36	33.36	34,390,400
12 Jun 2020	34.08	34.10	33.05	33.75	33.75	35,952,400
11 Jun 2020	35.60	35.68	33.28	33.30	33.30	59,930,400
10 Jun 2020	36.36	36.45	35.89	35.92	35.92	28,042,900
09 Jun 2020	36.50	36.66	36.17	36.21	36.21	20,564,600
08 Jun 2020	35.80	36.60	35.68	36.59	36.59	28,647,200
05 Jun 2020	36.24	36.49	35.88	35.99	35.99	34,825,100
04 Jun 2020	35.71	36.29	35.70	36.01	36.01	25,629,400
03 Jun 2020	36.29	36.41	35.54	36.16	36.16	36,766,600
02 Jun 2020	35.53	36.16	35.25	36.16	36.16	40,503,700
01 Jun 2020	35.50	35.73	34.91	35.46	35.46	72,945,900
29 May 2020	38.27	38.43	37.58	38.19	38.19	46,146,300
28 May 2020	37.84	38.44	37.72	38.18	38.18	21,367,900
27 May 2020	37.41	37.54	36.97	37.41	37.41	24,577,000
26 May 2020	37.65	37.87	37.45	37.49	37.49	22,068,400
22 May 2020	37.11	37.53	36.96	37.50	37.50	14,972,700
21 May 2020	37.57	37.65	37.05	37.26	37.26	16,747,800
20 May 2020	37.95	38.20	37.55	37.63	37.63	16,607,400
19 May 2020	37.85	38.02	37.31	37.68	37.68	18,478,400
18 May 2020	38.34	38.46	37.63	38.07	38.07	21,479,200
15 May 2020	37.96	38.17	37.39	37.76	37.76	24,155,600
14 May 2020	36.80	37.96	36.78	37.92	37.92	21,216,800
13 May 2020	37.31	37.42	36.59	37.05	37.05	23,336,700
12 May 2020	38.12	38.24	37.34	37.36	37.36	18,344,700
11 May 2020	37.25	38.21	37.16	38.10	38.10	24,294,700
08 May 2020	37.25	37.38	37.04	37.22	37.22	18,881,700
07 May 2020	38.41	38.49	36.89	36.96	36.96	31,827,400
07 May 2020	0.38 Dividend
06 May 2020	38.97	39.01	38.51	38.51	38.13	22,815,400
05 May 2020	38.81	38.86	38.27	38.51	38.13	22,888,000
04 May 2020	37.60	37.92	37.41	37.62	37.25	18,874,300
01 May 2020	37.85	37.94	37.39	37.64	37.27	21,517,900
30 Apr 2020	38.00	38.51	37.36	38.36	37.98	27,933,100
29 Apr 2020	38.46	38.55	37.71	38.12	37.74	25,159,900
28 Apr 2020	39.05	39.22	37.38	37.91	37.54	33,839,400
27 Apr 2020	37.59	38.54	37.57	38.33	37.95	22,195,500
24 Apr 2020	36.84	37.43	36.78	37.38	37.01	16,470,000
23 Apr 2020	36.28	37.40	36.28	36.69	36.33	19,151,200
22 Apr 2020	36.96	37.00	36.12	36.25	35.89	19,151,900
21 Apr 2020	35.78	35.93	35.37	35.62	35.27	22,746,900
20 Apr 2020	36.38	36.91	36.08	36.08	35.72	21,376,300
17 Apr 2020	36.50	37.00	36.11	36.91	36.55	23,154,500
16 Apr 2020	36.12	36.26	35.58	35.88	35.53	19,599,100
15 Apr 2020	36.06	36.23	35.58	35.97	35.62	20,220,300
14 Apr 2020	35.93	36.63	35.34	36.44	36.08	20,726,100
13 Apr 2020	35.96	35.98	34.72	35.14	34.79	17,334,100
09 Apr 2020	35.03	35.77	34.85	35.39	35.04	29,141,300
08 Apr 2020	33.99	34.80	33.44	34.60	34.26	24,216,300
07 Apr 2020	35.00	35.17	33.59	33.61	33.28	22,985,100
06 Apr 2020	33.92	34.90	33.78	34.57	34.23	38,428,100
03 Apr 2020	32.63	33.89	32.63	33.64	33.31	31,155,000
02 Apr 2020	31.90	33.00	31.75	32.87	32.55	25,794,000
01 Apr 2020	31.92	32.28	31.53	31.75	31.44	25,341,200
31 Mar 2020	32.40	33.00	32.24	32.64	32.32	27,956,500
30 Mar 2020	31.05	32.85	31.05	32.67	32.35	28,409,400
27 Mar 2020	30.80	31.74	30.66	30.90	30.60	36,328,600
26 Mar 2020	29.89	31.99	29.88	31.75	31.44	41,053,100
25 Mar 2020	29.50	30.72	29.00	29.75	29.46	42,316,200
24 Mar 2020	29.51	30.05	28.90	29.70	29.41	42,188,600
23 Mar 2020	28.76	29.58	27.88	28.49	28.21	50,145,200
20 Mar 2020	30.28	30.67	28.91	29.01	28.72	49,799,800
19 Mar 2020	32.22	32.25	30.01	30.42	30.12	56,756,100
18 Mar 2020	30.77	32.61	30.31	32.36	32.04	41,636,600
17 Mar 2020	31.64	32.65	30.59	32.16	31.84	51,442,700
16 Mar 2020	29.94	32.28	29.65	30.18	29.88	48,382,400
13 Mar 2020	31.27	32.88	30.23	32.71	32.39	57,450,700
12 Mar 2020	30.48	32.00	30.00	30.02	29.72	59,517,500
11 Mar 2020	33.76	33.88	31.66	32.17	31.85	62,002,100
10 Mar 2020	34.57	34.66	33.01	34.59	34.25	38,470,900
09 Mar 2020	33.46	34.69	33.16	33.76	33.43	40,971,400
06 Mar 2020	34.70	35.17	34.12	35.02	34.67	38,834,000
05 Mar 2020	35.65	36.18	35.16	35.46	35.11	33,298,200
04 Mar 2020	35.10	36.46	34.95	36.40	36.04	36,728,800
03 Mar 2020	35.18	35.78	33.86	34.30	33.96	43,808,800
02 Mar 2020	33.91	34.95	33.45	34.88	34.54	39,880,900
28 Feb 2020	33.49	33.94	32.53	33.42	33.09	62,686,900
27 Feb 2020	34.44	35.71	34.10	34.10	33.76	52,576,400
26 Feb 2020	34.24	35.21	34.02	34.72	34.38	45,464,900
25 Feb 2020	34.68	34.74	33.71	33.93	33.60	39,733,300
24 Feb 2020	35.04	35.40	34.60	34.67	34.33	36,024,000
21 Feb 2020	35.76	35.82	35.53	35.72	35.37	30,764,000
20 Feb 2020	35.71	36.06	35.41	35.85	35.50	40,752,500
19 Feb 2020	36.40	36.50	36.21	36.23	35.87	16,841,500
18 Feb 2020	36.55	36.67	36.27	36.32	35.96	17,066,900
14 Feb 2020	36.97	37.04	36.42	36.51	36.15	19,930,500
13 Feb 2020	37.58	37.58	36.89	36.93	36.57	20,967,500
12 Feb 2020	38.09	38.19	37.72	37.74	37.37	21,768,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...