Mail

Canada Markets closed

S&P/TSX
20,621.39
-436.81(-2.07%)
S&P 500
4,397.94
-84.79(-1.89%)
DOW
34,265.37
-450.03(-1.30%)
CAD/USD
0.7947
-0.0052(-0.6517%)
CRUDE OIL
84.83
-0.72(-0.84%)
BTC-CAD
44,298.55
-2,102.75(-4.53%)

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

52.79

-1.26

(-2.33%)

At close: 04:02PM EST

52.30

-0.49

(-0.93%)

After hours:

07:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	54.42	54.87	52.46	52.79	52.79	40,985,700
Jan. 20, 2022	53.96	54.52	53.07	54.05	54.05	35,105,300
Jan. 19, 2022	53.65	54.49	53.45	53.54	53.54	27,300,400
Jan. 18, 2022	54.50	54.55	53.43	54.11	54.11	35,598,000
Jan. 14, 2022	54.98	55.38	54.51	54.95	54.95	27,060,000
Jan. 13, 2022	56.53	56.75	55.22	55.54	55.54	28,117,900
Jan. 12, 2022	56.34	57.16	55.90	56.65	56.65	27,608,500
Jan. 11, 2022	56.75	57.43	55.81	56.69	56.69	33,576,600
Jan. 10, 2022	55.71	56.26	54.74	56.24	56.24	34,044,700
Jan. 07, 2022	55.36	55.77	54.63	55.72	55.72	27,686,700
Jan. 06, 2022	55.16	55.63	54.49	54.84	54.84	37,000,400
Jan. 05, 2022	55.84	56.44	55.37	55.63	55.63	52,956,400
Jan. 04, 2022	56.22	56.43	53.94	54.53	54.53	66,993,100
Jan. 03, 2022	58.50	58.55	56.34	56.65	56.65	57,219,200
Dec. 31, 2021	58.53	59.80	58.44	59.05	59.05	28,579,600
Dec. 30, 2021	57.75	58.74	57.53	58.40	58.40	24,559,000
Dec. 29, 2021	57.31	58.03	57.07	57.58	57.58	26,170,200
Dec. 28, 2021	59.05	59.45	57.08	58.01	58.01	36,901,700
Dec. 27, 2021	58.85	59.38	58.23	59.20	59.20	27,362,600
Dec. 23, 2021	59.82	60.08	58.31	58.71	58.71	39,203,200
Dec. 22, 2021	59.25	60.59	58.22	59.55	59.55	62,594,900
Dec. 21, 2021	60.01	60.04	57.16	58.95	58.95	63,877,900
Dec. 20, 2021	60.60	61.71	59.83	61.02	61.02	55,712,200
Dec. 17, 2021	59.93	61.19	58.70	59.48	59.48	104,192,100
Dec. 16, 2021	58.36	61.43	57.75	61.25	61.25	75,183,600
Dec. 15, 2021	56.11	58.92	55.89	58.80	58.80	75,202,900
Dec. 14, 2021	54.77	55.95	54.32	55.54	55.54	48,685,700
Dec. 13, 2021	53.44	55.73	53.44	55.20	55.20	54,923,200
Dec. 10, 2021	51.20	52.85	51.11	52.78	52.78	26,043,000
Dec. 09, 2021	51.51	52.85	51.51	52.08	52.08	38,325,700
Dec. 08, 2021	52.75	53.08	51.03	51.40	51.40	37,429,200
Dec. 07, 2021	51.25	52.50	50.40	51.72	51.72	41,575,400
Dec. 06, 2021	53.78	53.89	51.25	51.48	51.48	53,724,000
Dec. 03, 2021	53.71	54.41	53.10	54.27	54.27	37,544,700
Dec. 02, 2021	53.82	55.08	52.77	53.04	53.04	46,361,700
Dec. 01, 2021	52.47	55.17	51.86	54.68	54.68	59,810,400
Nov. 30, 2021	52.31	54.46	51.91	53.73	53.73	64,598,400
Nov. 29, 2021	55.15	55.70	52.11	52.40	52.40	72,660,800
Nov. 26, 2021	54.04	54.94	53.25	54.00	54.00	66,561,300
Nov. 24, 2021	51.18	51.33	50.71	50.89	50.89	18,556,800
Nov. 23, 2021	50.58	51.45	50.30	51.08	51.08	24,946,200
Nov. 22, 2021	50.95	51.47	50.38	51.20	51.20	27,287,900
Nov. 19, 2021	51.96	52.84	50.68	50.80	50.80	47,966,200
Nov. 18, 2021	51.10	51.71	50.61	51.41	51.41	32,872,600
Nov. 17, 2021	49.94	51.09	49.69	50.87	50.87	36,889,800
Nov. 16, 2021	49.47	50.16	48.89	49.60	49.60	31,297,200
Nov. 15, 2021	49.73	50.10	49.37	49.65	49.65	27,763,200
Nov. 12, 2021	50.42	50.49	49.57	49.73	49.73	27,766,700
Nov. 11, 2021	49.23	50.50	48.73	50.18	50.18	42,370,400
Nov. 10, 2021	47.40	49.21	47.40	49.02	49.02	42,696,200
Nov. 09, 2021	48.33	48.38	47.15	47.30	47.30	29,920,400
Nov. 08, 2021	48.61	48.79	47.60	48.33	48.33	57,423,300
Nov. 05, 2021	48.09	48.81	46.55	48.61	48.61	173,753,300
Nov. 04, 2021	44.29	44.47	43.31	43.85	43.85	38,172,500
Nov. 04, 2021	0.39 Dividend
Nov. 03, 2021	45.52	45.99	44.48	44.82	44.43	44,593,100
Nov. 02, 2021	45.08	46.04	43.05	45.45	45.05	69,248,000
Nov. 01, 2021	44.14	44.29	43.44	43.64	43.26	32,681,500
Oct. 29, 2021	43.09	43.83	42.86	43.74	43.36	30,257,400
Oct. 28, 2021	42.95	43.67	42.94	43.18	42.80	18,023,400
Oct. 27, 2021	43.46	43.56	42.68	42.97	42.60	22,317,500
Oct. 26, 2021	43.33	43.76	42.92	43.56	43.18	29,729,100
Oct. 25, 2021	43.20	43.24	42.57	43.15	42.77	22,846,200
Oct. 22, 2021	42.82	43.19	42.63	43.16	42.78	17,183,000
Oct. 21, 2021	43.06	43.09	42.43	42.86	42.49	22,142,300
Oct. 20, 2021	42.12	43.11	42.10	42.80	42.43	22,788,300
Oct. 19, 2021	41.60	42.20	41.54	42.09	41.72	17,159,800
Oct. 18, 2021	41.45	41.70	41.04	41.32	40.96	21,733,000
Oct. 15, 2021	41.90	42.03	41.38	41.49	41.13	23,530,800
Oct. 14, 2021	41.56	41.96	41.52	41.67	41.31	17,590,300
Oct. 13, 2021	41.75	41.91	40.94	41.42	41.06	28,205,700
Oct. 12, 2021	42.16	42.21	41.66	41.85	41.49	16,222,300
Oct. 11, 2021	42.45	42.62	42.01	42.06	41.69	11,984,200
Oct. 08, 2021	42.73	42.91	42.34	42.45	42.08	12,770,200
Oct. 07, 2021	42.52	42.96	42.21	42.74	42.37	19,778,300
Oct. 06, 2021	42.06	42.20	41.69	42.02	41.65	30,483,800
Oct. 05, 2021	42.53	42.79	42.28	42.32	41.95	19,342,600
Oct. 04, 2021	42.93	43.35	42.21	42.42	42.05	28,906,500
Oct. 01, 2021	42.52	43.10	41.70	42.93	42.56	38,483,000
Sep. 30, 2021	43.79	44.05	42.97	43.01	42.64	21,103,300
Sep. 29, 2021	43.22	43.69	43.08	43.53	43.15	18,037,200
Sep. 28, 2021	43.07	43.28	42.43	43.04	42.67	28,512,200
Sep. 27, 2021	43.92	44.13	43.51	43.57	43.19	19,955,900
Sep. 24, 2021	44.07	44.41	43.81	43.94	43.56	16,150,700
Sep. 23, 2021	44.28	44.72	44.15	44.19	43.81	19,719,200
Sep. 22, 2021	43.99	44.39	43.83	43.95	43.57	22,616,700
Sep. 21, 2021	44.25	44.73	43.85	43.92	43.54	23,645,600
Sep. 20, 2021	43.39	44.65	43.39	44.20	43.82	41,873,000
Sep. 17, 2021	44.17	44.46	43.31	43.89	43.51	56,370,500
Sep. 16, 2021	44.88	44.99	44.03	44.47	44.08	22,424,200
Sep. 15, 2021	44.56	45.37	44.47	44.77	44.38	28,674,600
Sep. 14, 2021	44.67	45.26	44.55	44.71	44.32	24,100,200
Sep. 13, 2021	45.74	45.83	44.20	44.58	44.19	37,086,200
Sep. 10, 2021	46.27	46.35	45.51	45.59	45.19	20,783,700
Sep. 09, 2021	46.47	46.72	45.85	46.03	45.63	21,695,300
Sep. 08, 2021	46.51	46.79	46.25	46.51	46.11	15,839,600
Sep. 07, 2021	46.99	47.50	46.54	46.75	46.34	26,236,900
Sep. 03, 2021	46.90	47.03	46.34	46.84	46.43	20,817,200
Sep. 02, 2021	46.48	46.87	46.13	46.84	46.43	26,106,300
Sep. 01, 2021	46.19	46.26	45.42	46.04	45.64	32,900,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...