STOCKS REBOUND AFTER STEEP LOSSES LAST WEEK

Morgan Stanley cuts oil price target for second time in a month as prices plunge to 2024 lows

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

29.40

+0.84

(+2.94%)

At close: 04:00PM EDT

29.43

+0.03

(+0.10%)

After hours:

04:00PM EDT

Time Period:

Sept 09, 2023 - Sept 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 09, 2024	28.54	29.59	28.45	29.40	29.40	31,249,716
Sept 06, 2024	28.56	28.77	28.28	28.56	28.56	31,200,800
Sept 05, 2024	28.43	28.80	28.35	28.51	28.51	25,927,200
Sept 04, 2024	28.29	28.54	28.20	28.39	28.39	23,510,500
Sept 03, 2024	28.65	28.92	28.14	28.30	28.30	44,499,600
Aug 30, 2024	28.72	29.05	28.67	29.01	29.01	37,137,600
Aug 29, 2024	28.87	28.89	28.53	28.72	28.72	19,229,800
Aug 28, 2024	28.78	29.08	28.64	28.75	28.75	19,874,100
Aug 27, 2024	28.98	29.04	28.56	28.82	28.82	16,184,600
Aug 26, 2024	28.92	29.05	28.77	28.92	28.92	16,506,000
Aug 23, 2024	28.82	28.94	28.64	28.90	28.90	21,885,300
Aug 22, 2024	29.02	29.13	28.54	28.78	28.78	20,241,500
Aug 21, 2024	28.98	29.17	28.93	29.03	29.03	16,729,700
Aug 20, 2024	28.80	29.19	28.80	28.90	28.90	21,301,300
Aug 19, 2024	28.35	28.89	28.28	28.80	28.80	26,382,500
Aug 16, 2024	28.65	28.65	27.85	28.30	28.30	50,332,900
Aug 15, 2024	28.93	29.01	28.52	28.71	28.71	28,676,800
Aug 14, 2024	28.80	29.18	28.67	28.88	28.88	23,677,700
Aug 13, 2024	28.55	28.95	28.31	28.85	28.85	34,620,700
Aug 12, 2024	28.58	28.61	28.32	28.45	28.45	21,141,600
Aug 09, 2024	28.65	28.75	28.45	28.55	28.55	25,795,600
Aug 08, 2024	28.93	29.01	28.54	28.76	28.76	32,094,400
Aug 07, 2024	29.63	29.81	28.74	28.85	28.85	32,866,100
Aug 06, 2024	29.73	30.05	29.25	29.32	29.32	29,031,800
Aug 05, 2024	29.09	30.01	28.85	29.74	29.74	37,838,000
Aug 02, 2024	30.88	31.32	30.01	30.43	30.43	42,364,700
Aug 01, 2024	30.72	30.81	29.91	30.65	30.65	39,753,100
Jul 31, 2024	31.20	31.26	30.47	30.54	30.54	40,978,700
Jul 30, 2024	31.01	31.54	29.78	31.39	31.39	89,857,500
Jul 29, 2024	30.69	30.93	30.44	30.72	30.72	41,713,700
Jul 26, 2024	30.15	30.88	30.01	30.77	30.77	35,657,100
Jul 26, 2024	0.42 Dividend
Jul 25, 2024	29.97	30.93	29.97	30.18	29.76	42,296,200
Jul 24, 2024	29.51	29.99	29.31	29.98	29.56	29,579,400
Jul 23, 2024	29.62	29.64	29.33	29.50	29.09	25,528,300
Jul 22, 2024	30.11	30.23	29.38	29.60	29.19	46,483,200
Jul 19, 2024	29.94	30.00	29.55	29.97	29.55	30,021,200
Jul 18, 2024	29.91	30.69	29.63	29.71	29.30	47,279,700
Jul 17, 2024	29.42	30.30	29.31	30.03	29.61	45,395,000
Jul 16, 2024	29.20	29.56	29.12	29.50	29.09	26,912,100
Jul 15, 2024	29.03	29.27	28.83	29.10	28.70	30,534,400
Jul 12, 2024	28.90	29.14	28.79	28.92	28.52	28,397,000
Jul 11, 2024	28.78	29.23	28.42	28.66	28.26	47,322,600
Jul 10, 2024	27.83	28.41	27.80	28.35	27.96	29,873,600
Jul 09, 2024	27.88	27.94	27.30	27.72	27.33	36,867,800
Jul 08, 2024	28.05	28.12	27.79	27.93	27.54	25,694,400
Jul 05, 2024	27.76	28.09	27.67	28.05	27.66	17,268,700
Jul 03, 2024	27.92	28.05	27.62	27.70	27.31	15,180,100
Jul 02, 2024	28.22	28.28	27.69	27.83	27.44	21,989,800
Jul 01, 2024	27.95	28.63	27.94	28.22	27.83	26,209,000
Jun 28, 2024	27.78	28.12	27.64	27.98	27.59	33,189,200
Jun 27, 2024	27.37	27.83	27.07	27.80	27.41	28,399,600
Jun 26, 2024	27.91	27.93	27.07	27.42	27.04	30,745,800
Jun 25, 2024	28.40	28.45	27.93	27.99	27.60	26,300,700
Jun 24, 2024	27.95	28.41	27.73	28.36	27.97	35,414,100
Jun 21, 2024	27.77	27.89	27.56	27.74	27.35	52,561,600
Jun 20, 2024	27.20	27.96	27.15	27.74	27.35	29,693,400
Jun 18, 2024	26.98	27.46	26.95	27.41	27.03	29,817,800
Jun 17, 2024	27.45	27.48	26.87	26.98	26.60	32,194,600
Jun 14, 2024	27.75	28.22	27.43	27.53	27.15	29,461,900
Jun 13, 2024	27.50	27.72	27.20	27.65	27.27	33,945,200
Jun 12, 2024	28.17	28.23	27.56	27.66	27.28	32,507,900
Jun 11, 2024	27.95	28.33	27.89	28.03	27.64	29,573,500
Jun 10, 2024	28.35	28.35	27.63	28.07	27.68	37,003,200
Jun 07, 2024	28.75	29.05	28.55	28.58	28.18	27,526,200
Jun 06, 2024	29.36	29.54	28.79	28.80	28.40	35,360,400
Jun 05, 2024	29.56	29.62	29.17	29.55	29.14	27,346,700
Jun 04, 2024	29.30	29.73	29.17	29.49	29.08	46,309,500
Jun 03, 2024	28.66	29.53	28.64	29.31	28.90	38,177,200
May 31, 2024	28.34	28.75	28.24	28.66	28.26	78,290,100
May 30, 2024	27.91	28.20	27.79	28.20	27.81	23,330,700
May 29, 2024	28.16	28.17	27.69	27.82	27.43	24,241,700
May 28, 2024	28.80	28.88	28.13	28.30	27.91	32,371,200
May 24, 2024	28.67	28.99	28.55	28.88	28.48	22,576,300
May 23, 2024	29.43	29.43	28.67	28.69	28.29	42,031,300
May 22, 2024	28.47	29.63	28.42	29.60	29.19	46,987,500
May 21, 2024	28.47	28.67	28.32	28.56	28.16	28,119,900
May 20, 2024	28.66	28.71	28.46	28.53	28.13	22,423,300
May 17, 2024	28.90	28.91	28.51	28.64	28.24	26,106,400
May 16, 2024	28.87	29.03	28.67	28.92	28.52	40,077,800
May 15, 2024	28.49	28.99	28.48	28.82	28.42	38,376,300
May 14, 2024	28.55	28.68	28.19	28.38	27.99	23,530,900
May 13, 2024	28.19	28.65	28.17	28.44	28.04	39,609,800
May 10, 2024	28.24	28.28	27.92	28.01	27.62	25,849,800
May 09, 2024	27.76	28.25	27.32	28.18	27.79	47,831,100
May 09, 2024	0.42 Dividend
May 08, 2024	27.70	28.34	27.52	28.27	27.46	39,087,800
May 07, 2024	28.29	28.49	27.40	27.77	26.98	65,606,400
May 06, 2024	27.98	28.33	27.96	28.16	27.36	59,899,700
May 03, 2024	27.86	27.91	27.52	27.81	27.02	60,568,900
May 02, 2024	27.21	27.94	27.12	27.70	26.91	69,649,000
May 01, 2024	26.33	27.45	26.02	27.18	26.40	97,388,900
Apr 30, 2024	25.65	25.83	25.59	25.62	24.89	38,017,700
Apr 29, 2024	25.58	25.85	25.54	25.64	24.91	39,995,300
Apr 26, 2024	25.33	25.54	25.20	25.40	24.67	46,526,500
Apr 25, 2024	26.27	26.43	25.25	25.26	24.54	47,661,400
Apr 24, 2024	26.25	26.34	26.04	26.27	25.52	24,547,800
Apr 23, 2024	26.33	26.47	26.19	26.32	25.57	24,297,800
Apr 22, 2024	26.00	26.50	25.93	26.26	25.51	35,678,700
Apr 19, 2024	25.39	26.00	25.35	26.00	25.26	38,337,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,027.15+245.72(+1.08%)

S&P 5005,471.07+62.65(+1.16%)

DOW40,829.69+484.28(+1.20%)

CAD/USD0.7373+0.0003(+0.05%)

CRUDE OIL68.56+0.89(+1.32%)

Bitcoin CAD77,527.95+3,832.36(+5.20%)

STOCKS REBOUND AFTER STEEP LOSSES LAST WEEK

Pfizer Inc. (PFE)

S&P/TSX
23,027.15
+245.72(+1.08%)

S&P 500
5,471.07
+62.65(+1.16%)

DOW
40,829.69
+484.28(+1.20%)

CAD/USD
0.7373
+0.0003(+0.05%)

CRUDE OIL
68.56
+0.89(+1.32%)

Bitcoin CAD
77,527.95
+3,832.36(+5.20%)