Canada Markets close in 4 hrs 56 mins

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.54+0.40 (+0.91%)
As of 11:04AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202244.2544.8444.1044.5444.546,438,311
Oct 03, 202244.0744.2843.4944.1444.1422,832,600
Sept 30, 202244.1744.6143.7343.7643.7622,956,900
Sept 29, 202244.4144.6243.9544.1644.1613,559,900
Sept 28, 202244.6744.8144.2244.4344.4316,532,600
Sept 27, 202244.2244.5843.7444.0944.0921,562,700
Sept 26, 202243.8144.3343.6743.8343.8318,680,200
Sept 23, 202244.4444.5643.5844.0844.0818,865,300
Sept 22, 202243.6745.0043.5244.5744.5718,508,100
Sept 21, 202244.8144.9843.9043.9243.9217,505,200
Sept 20, 202245.0045.2744.4444.7744.7715,369,000
Sept 19, 202245.6845.8844.7845.4445.4416,256,200
Sept 16, 202246.0946.6245.6446.0346.0330,628,200
Sept 15, 202246.1146.2945.7045.9445.9415,802,000
Sept 14, 202246.2046.4145.7846.1546.1517,162,500
Sept 13, 202247.1347.3246.0246.1946.1916,603,200
Sept 12, 202248.0848.3547.6947.7647.7613,744,800
Sept 09, 202247.2047.9947.1047.8447.8417,501,700
Sept 08, 202246.0247.1245.8747.0847.0818,271,000
Sept 07, 202245.7046.2145.3846.1346.1315,378,900
Sept 06, 202245.9646.4445.5345.7645.7617,153,500
Sept 02, 202246.7446.8045.5345.7045.7014,662,700
Sept 01, 202245.1446.6545.1446.6346.6319,947,600
Aug 31, 202246.0146.2945.1345.2345.2326,416,800
Aug 30, 202246.3446.3545.8045.8545.8516,303,000
Aug 29, 202246.3846.6946.1246.2346.2313,400,500
Aug 26, 202247.6247.9646.7046.8246.8216,546,700
Aug 25, 202247.5247.9547.2747.9047.9014,460,000
Aug 24, 202247.9048.0147.3847.4347.4315,551,500
Aug 23, 202248.4248.5247.7648.0148.0116,248,900
Aug 22, 202249.2149.4048.7448.9048.9013,601,200
Aug 19, 202248.8449.4548.7349.1549.1515,350,200
Aug 18, 202249.3949.5248.3848.5848.5818,916,300
Aug 17, 202249.6549.8649.2549.2749.2713,607,200
Aug 16, 202249.3850.1849.3649.8649.8612,874,800
Aug 15, 202249.9750.0749.3949.7549.7515,797,800
Aug 12, 202248.5550.3948.5550.1150.1125,835,500
Aug 11, 202248.2249.1347.8148.2948.2944,048,800
Aug 10, 202249.9350.0549.3849.9549.9517,355,100
Aug 09, 202249.7550.1149.5249.7849.7812,095,600
Aug 08, 202249.3949.8148.9449.5749.5716,071,800
Aug 05, 202249.6449.9749.0649.2749.2716,376,600
Aug 04, 202249.9050.0549.2149.8649.8617,026,300
Aug 03, 202249.7950.0749.3449.8649.8616,500,100
Aug 02, 202250.9051.4749.6349.6949.6917,802,000
Aug 01, 202250.3251.3050.1550.6150.6119,709,900
Jul 29, 202250.5650.7149.2850.5150.5125,037,900
Jul 28, 202250.8552.3349.1050.7250.7238,984,900
Jul 27, 202251.9452.2551.1951.9551.9519,203,500
Jul 26, 202251.8452.8551.7152.3052.3016,632,500
Jul 25, 202251.3451.8851.3451.7751.7712,995,800
Jul 22, 202251.2651.5350.9551.2351.2310,932,100
Jul 21, 202250.5751.1450.1851.1251.1215,103,800
Jul 20, 202251.3951.4650.5150.8250.8212,774,400
Jul 19, 202251.0451.5150.6151.3751.3713,402,100
Jul 18, 202251.9651.9750.5250.7550.7515,742,900
Jul 15, 202251.0451.9150.4351.7551.7519,885,700
Jul 14, 202250.7551.5950.6351.3951.3914,023,800
Jul 13, 202251.8652.3151.5151.7951.7912,927,300
Jul 12, 202252.6952.7851.7152.0452.0414,633,500
Jul 11, 202253.0053.7452.7552.8952.8912,921,400
Jul 08, 202253.0553.9252.7653.1753.1711,322,700
Jul 07, 202252.9553.5452.7953.4253.4217,847,600
Jul 06, 202251.6452.9651.5852.7552.7521,305,500
Jul 05, 202251.7551.8950.4051.6451.6418,406,800
Jul 01, 202252.0452.3751.2552.3152.3116,143,300
Jun 30, 202251.6952.8951.0952.4352.4333,495,700
Jun 29, 202250.7351.4450.6650.9450.9413,925,700
Jun 28, 202251.8351.9750.4150.6650.6616,417,900
Jun 27, 202251.4852.2351.2651.8851.8816,154,300
Jun 24, 202250.6551.6450.3051.5951.5924,343,200
Jun 23, 202249.2350.1748.9850.0950.0920,061,700
Jun 22, 202248.0349.5847.7749.0749.0720,382,900
Jun 21, 202247.3248.4446.9548.1148.1119,622,100
Jun 17, 202247.3848.0346.2846.5346.5345,047,700
Jun 16, 202247.6948.0047.0647.4847.4820,424,500
Jun 15, 202247.8848.9847.1848.5148.5125,748,000
Jun 14, 202247.7548.4747.2247.9247.9223,290,300
Jun 13, 202248.8249.2847.7147.9147.9126,989,000
Jun 10, 202251.3151.3749.9549.9749.9723,826,000
Jun 09, 202253.2753.6551.7051.7851.7817,572,700
Jun 08, 202254.0654.5653.4153.4753.4712,789,800
Jun 07, 202253.2853.9753.0153.9653.9615,091,200
Jun 06, 202253.1953.7253.0053.2653.2616,544,400
Jun 03, 202252.4653.5352.4653.2053.2018,125,000
Jun 02, 202252.3752.7451.0452.6852.6821,903,400
Jun 01, 202253.2553.2851.8452.3752.3717,430,600
May 31, 202253.3253.5051.9453.0453.0466,058,200
May 27, 202253.9254.4153.5253.9153.9121,407,500
May 26, 202254.0654.9253.8853.9953.9923,516,300
May 25, 202253.2054.0553.0553.7153.7124,003,900
May 24, 202252.7153.6152.7153.4153.4126,729,800
May 23, 202252.5853.7052.4852.8852.8824,035,800
May 20, 202251.2752.7051.1352.4752.4731,250,400
May 19, 202250.0050.8949.5950.6550.6519,865,500
May 18, 202251.2251.4250.1650.4050.4022,276,000
May 17, 202250.9551.5250.1851.3451.3419,918,200
May 16, 202249.8751.0549.8750.6750.6719,435,600
May 13, 202250.3850.7949.6849.9249.9222,423,700
May 12, 202249.0050.4348.7250.3950.3933,468,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...