Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.53-0.12 (-0.43%)
At close: 04:00PM EDT
27.52 -0.01 (-0.04%)
After hours: 07:59PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202427.7528.2227.4327.5327.5329,442,600
Jun 13, 202427.5027.7227.2027.6527.6533,945,200
Jun 12, 202428.1728.2327.5627.6627.6632,507,900
Jun 11, 202427.9528.3327.8928.0328.0329,573,500
Jun 10, 202428.3528.3527.6328.0728.0737,003,200
Jun 07, 202428.7529.0528.5528.5828.5827,526,200
Jun 06, 202429.3629.5428.7928.8028.8035,360,400
Jun 05, 202429.5629.6229.1729.5529.5527,346,700
Jun 04, 202429.3029.7329.1729.4929.4946,309,500
Jun 03, 202428.6629.5328.6429.3129.3138,177,200
May 31, 202428.3428.7528.2428.6628.6678,290,100
May 30, 202427.9128.2027.7928.2028.2023,330,700
May 29, 202428.1628.1727.6927.8227.8224,241,700
May 28, 202428.8028.8828.1328.3028.3032,371,200
May 24, 202428.6728.9928.5528.8828.8822,576,300
May 23, 202429.4329.4328.6728.6928.6942,031,300
May 22, 202428.4729.6328.4229.6029.6046,987,500
May 21, 202428.4728.6728.3228.5628.5628,119,900
May 20, 202428.6628.7128.4628.5328.5322,423,300
May 17, 202428.9028.9128.5128.6428.6426,106,400
May 16, 202428.8729.0328.6728.9228.9240,077,800
May 15, 202428.4928.9928.4828.8228.8238,376,300
May 14, 202428.5528.6828.1928.3828.3823,530,900
May 13, 202428.1928.6528.1728.4428.4439,609,800
May 10, 202428.2428.2827.9228.0128.0125,849,800
May 09, 202427.7628.2527.3228.1828.1847,831,100
May 09, 20240.42 Dividend
May 08, 202427.7028.3427.5228.2727.8539,087,800
May 07, 202428.2928.4927.4027.7727.3665,606,400
May 06, 202427.9828.3327.9628.1627.7459,899,700
May 03, 202427.8627.9127.5227.8127.4060,568,900
May 02, 202427.2127.9427.1227.7027.2969,649,000
May 01, 202426.3327.4526.0227.1826.7897,388,900
Apr 30, 202425.6525.8325.5925.6225.2438,017,700
Apr 29, 202425.5825.8525.5425.6425.2639,995,300
Apr 26, 202425.3325.5425.2025.4025.0246,526,500
Apr 25, 202426.2726.4325.2525.2624.8847,661,400
Apr 24, 202426.2526.3426.0426.2725.8824,547,800
Apr 23, 202426.3326.4726.1926.3225.9324,297,800
Apr 22, 202426.0026.5025.9326.2625.8735,678,700
Apr 19, 202425.3926.0025.3526.0025.6138,337,400
Apr 18, 202425.3525.4625.2325.3925.0135,788,400
Apr 17, 202425.6925.6925.2625.4225.0443,828,900
Apr 16, 202425.8225.9925.6825.6925.3128,885,300
Apr 15, 202425.9126.1725.7525.9125.5335,660,200
Apr 12, 202426.2526.3225.8325.8625.4842,985,600
Apr 11, 202426.3526.4526.1326.3425.9532,814,500
Apr 10, 202426.5226.5926.1626.3225.9344,541,600
Apr 09, 202426.7727.4226.6526.7826.3845,193,600
Apr 08, 202426.6026.8226.5226.5826.1924,431,400
Apr 05, 202426.5626.7026.3526.6626.2639,839,500
Apr 04, 202427.3127.4026.6426.6526.2541,922,700
Apr 03, 202427.5127.7527.2027.2226.8236,828,600
Apr 02, 202427.5727.7527.4127.5527.1432,451,500
Apr 01, 202427.7627.8727.5827.7227.3126,596,600
Mar 28, 202427.8228.1227.7227.7527.3440,466,700
Mar 27, 202427.7127.9427.5427.7827.3734,247,600
Mar 26, 202427.4527.6327.3127.5927.1838,220,300
Mar 25, 202427.2427.4827.1027.4327.0231,110,600
Mar 22, 202427.4727.8427.3427.3626.9528,789,000
Mar 21, 202427.7528.0427.6327.6627.2529,633,700
Mar 20, 202427.4827.7427.2127.7027.2934,468,000
Mar 19, 202427.6727.7827.3227.6327.2229,026,600
Mar 18, 202428.0128.0327.6127.7227.3136,226,500
Mar 15, 202427.9628.2827.8627.9427.5275,719,200
Mar 14, 202428.2528.2827.7728.1327.7136,428,000
Mar 13, 202428.2928.6928.1928.2227.8039,273,000
Mar 12, 202428.3128.3427.7628.0127.5948,758,200
Mar 11, 202427.3128.3927.3128.3727.9552,600,100
Mar 08, 202426.8827.3026.8527.2226.8245,869,300
Mar 07, 202427.2027.3226.7626.7926.3946,423,800
Mar 06, 202426.9027.3026.7927.1926.7984,919,500
Mar 05, 202425.8726.4225.6926.0825.6973,646,100
Mar 04, 202426.3026.4625.6125.8925.5186,777,700
Mar 01, 202426.8326.9026.5126.5926.1946,213,600
Feb 29, 202427.0727.1926.5526.5626.1754,643,200
Feb 28, 202426.9627.2426.8227.0426.6431,010,200
Feb 27, 202427.1227.2026.8126.8926.4938,598,400
Feb 26, 202427.6727.6727.0727.1826.7845,685,500
Feb 23, 202427.7528.0927.6927.7627.3533,182,600
Feb 22, 202427.5927.7027.1927.5527.1431,957,500
Feb 21, 202427.6027.6827.3627.6727.2627,370,600
Feb 20, 202427.6128.1427.5227.5927.1834,232,000
Feb 16, 202427.5527.8927.2127.6227.2135,913,500
Feb 15, 202427.2527.8127.2227.5127.1036,111,600
Feb 14, 202427.0127.1726.9127.1126.7125,270,200
Feb 13, 202427.5427.8326.8626.9726.5737,927,500
Feb 12, 202427.5428.0227.5227.6627.2530,323,700
Feb 09, 202427.5627.5927.3827.5627.1529,062,700
Feb 08, 202427.5627.6927.4127.5727.1629,048,400
Feb 07, 202427.5527.6527.3027.5627.1536,843,000
Feb 06, 202426.6627.7326.5727.5027.0956,958,700
Feb 05, 202426.9426.9426.5226.5726.1842,633,400
Feb 02, 202427.1827.2026.6926.9326.5351,663,800
Feb 01, 202427.1027.3326.7327.2926.8853,883,000
Jan 31, 202427.1727.5126.7827.0826.6881,192,100
Jan 30, 202427.8928.3726.9527.0226.6286,072,400
Jan 29, 202427.5227.6327.3127.4827.0767,082,700
Jan 26, 202427.6327.9127.3627.4727.0647,073,800
Jan 25, 202427.8227.9227.4527.4727.0647,605,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...