Canada markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.49-0.33 (-0.98%)
At close: 4:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 202133.8433.9033.3633.4933.4941,418,100
Feb. 25, 202133.8234.1133.5433.8233.8237,439,300
Feb. 24, 202133.8734.0533.6733.7533.7530,561,000
Feb. 23, 202134.0034.1933.6833.9133.9137,603,300
Feb. 22, 202134.3334.3734.0434.2634.2634,247,500
Feb. 19, 202134.6634.6834.4034.4434.4428,089,400
Feb. 18, 202134.7834.8834.5234.5634.5623,950,700
Feb. 17, 202134.5735.0034.4634.8934.8926,389,400
Feb. 16, 202134.8534.8634.5634.6934.6928,668,400
Feb. 12, 202134.4434.9534.3634.7234.7225,513,100
Feb. 11, 202134.8034.8134.2834.4334.4330,845,500
Feb. 10, 202135.0035.0834.7034.7434.7429,039,900
Feb. 09, 202134.8035.0634.7634.9734.9730,170,200
Feb. 08, 202134.9635.0134.7434.8234.8231,633,900
Feb. 05, 202134.9235.0834.7834.9234.9231,645,100
Feb. 04, 202134.8135.0834.7034.8934.8934,284,900
Feb. 03, 202134.9935.2934.7834.8434.8438,524,200
Feb. 02, 202135.7635.7834.2734.9934.9984,062,400
Feb. 01, 202135.9336.1935.7235.8035.8040,395,800
Jan. 29, 202136.8836.8835.6235.9035.9060,026,600
Jan. 28, 202135.9536.3335.8435.8635.8639,466,700
Jan. 28, 20210.39 Dividend
Jan. 27, 202136.9937.0436.1736.2435.8550,561,200
Jan. 26, 202137.2737.6037.1637.3136.9127,718,700
Jan. 25, 202136.5537.2936.3237.2836.8831,728,500
Jan. 22, 202136.3236.8336.2536.5536.1626,271,200
Jan. 21, 202136.3936.5936.1536.4836.0933,864,100
Jan. 20, 202136.7936.8136.4636.5036.1135,400,100
Jan. 19, 202136.7637.0036.6236.7336.3333,451,300
Jan. 15, 202136.6836.7836.4036.7036.3134,287,800
Jan. 14, 202136.7836.9636.6136.7536.3530,272,000
Jan. 13, 202137.0037.1736.6436.8636.4631,027,900
Jan. 12, 202137.7037.7936.8237.1836.7847,831,100
Jan. 11, 202137.2237.8337.1537.7737.3647,326,600
Jan. 08, 202137.1637.5336.9037.1336.7333,462,400
Jan. 07, 202137.0437.1536.6737.0636.6627,809,500
Jan. 06, 202136.8337.4836.7736.8736.4734,962,500
Jan. 05, 202136.7237.3736.6037.1936.7929,909,400
Jan. 04, 202136.8736.9436.2736.8136.4133,565,700
Dec. 31, 202036.6636.9236.2936.8136.4130,796,500
Dec. 30, 202037.0337.2436.7036.7436.3424,889,800
Dec. 29, 202036.9037.2036.7937.0536.6523,152,100
Dec. 28, 202037.3637.5836.6836.8236.4226,993,700
Dec. 24, 202037.4037.5737.1837.2736.8714,790,100
Dec. 23, 202037.0137.6536.8837.4437.0436,182,000
Dec. 22, 202037.2137.3336.6036.7436.3433,634,400
Dec. 21, 202037.2837.4036.9137.3836.9840,891,800
Dec. 18, 202037.9938.0937.5037.6837.2760,259,200
Dec. 17, 202037.8338.1237.3138.0337.6252,036,400
Dec. 16, 202038.1838.4737.7437.8437.4356,515,300
Dec. 15, 202039.0639.1838.2138.7138.2966,003,300
Dec. 14, 202041.6241.6639.0739.2138.7994,809,700
Dec. 11, 202041.9742.0740.6941.1240.6860,737,000
Dec. 10, 202041.8242.2241.4541.7341.2857,749,200
Dec. 09, 202043.0743.0841.1341.8541.4086,118,500
Dec. 08, 202041.4042.7741.3542.5642.1087,039,300
Dec. 07, 202040.6641.4040.3741.2540.8148,253,700
Dec. 04, 202039.8940.4539.8940.3439.9135,368,100
Dec. 03, 202040.9841.0339.5240.0939.6668,570,100
Dec. 02, 202040.4741.4140.3040.8040.3684,347,500
Dec. 01, 202039.4040.5039.0139.4138.9972,660,800
Nov. 30, 202037.9538.8037.6038.3137.9065,425,900
Nov. 27, 202036.7837.2636.7537.2336.8325,277,000
Nov. 25, 202036.5336.5636.2436.5336.1426,955,800
Nov. 24, 202036.1336.7436.0236.6036.2142,485,300
Nov. 23, 202037.0337.0936.2136.5236.1343,673,100
Nov. 20, 202036.7037.3136.4436.7036.3160,633,800
Nov. 19, 202036.6036.6335.8636.1935.8043,261,800
Nov. 18, 202036.9337.4236.3036.3235.9363,442,700
Nov. 17, 202036.4936.5035.8236.0435.6546,984,500
Nov. 17, 20201054:1000 Stock Split
Nov. 16, 202035.9236.0134.9635.4235.0475,530,167
Nov. 13, 202035.9336.6835.7836.6436.2540,175,634
Nov. 12, 202036.3236.3835.3335.6335.2446,767,877
Nov. 11, 202036.8938.1435.9636.5336.1358,980,997
Nov. 10, 202038.3838.4636.4936.7036.3080,091,668
Nov. 09, 202039.7239.8436.4137.1936.79230,153,864
Nov. 06, 202034.5334.8434.2434.5434.1623,870,676
Nov. 05, 202035.3435.3934.5334.5334.1533,926,995
Nov. 05, 20200.360531 Dividend
Nov. 04, 202035.1636.1735.0735.4234.6840,870,536
Nov. 03, 202034.5634.7434.2334.3433.6221,636,617
Nov. 02, 202034.0934.3933.7234.3733.6621,430,666
Oct. 30, 202033.4333.7133.0633.6632.9625,631,067
Oct. 29, 202033.6633.8132.8333.4732.7827,545,341
Oct. 28, 202034.9135.2333.5133.6332.9333,857,537
Oct. 27, 202035.1436.1734.9835.5134.7736,851,529
Oct. 26, 202035.9336.0735.5635.9835.2333,783,124
Oct. 23, 202035.9936.3235.7236.2235.4730,557,884
Oct. 22, 202035.1835.6535.1335.5134.7719,243,616
Oct. 21, 202035.4435.5335.1635.1834.4518,984,859
Oct. 20, 202035.9335.9535.4435.5734.8322,384,852
Oct. 19, 202036.4536.8635.7135.8635.1231,931,352
Oct. 16, 202035.1736.1735.1236.0135.2642,993,503
Oct. 15, 202034.7534.8634.5434.6833.9616,089,205
Oct. 14, 202035.1135.3934.7034.9734.2422,124,619
Oct. 13, 202034.7935.2334.7535.0134.2821,543,233
Oct. 12, 202034.8235.2834.6034.9334.2119,413,837
Oct. 09, 202034.9435.2234.7234.9134.1823,667,465
Oct. 08, 202034.7235.2834.6435.0034.2717,857,395
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...