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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 26, 2021	33.84	33.90	33.36	33.49	33.49	41,418,100
Feb. 25, 2021	33.82	34.11	33.54	33.82	33.82	37,439,300
Feb. 24, 2021	33.87	34.05	33.67	33.75	33.75	30,561,000
Feb. 23, 2021	34.00	34.19	33.68	33.91	33.91	37,603,300
Feb. 22, 2021	34.33	34.37	34.04	34.26	34.26	34,247,500
Feb. 19, 2021	34.66	34.68	34.40	34.44	34.44	28,089,400
Feb. 18, 2021	34.78	34.88	34.52	34.56	34.56	23,950,700
Feb. 17, 2021	34.57	35.00	34.46	34.89	34.89	26,389,400
Feb. 16, 2021	34.85	34.86	34.56	34.69	34.69	28,668,400
Feb. 12, 2021	34.44	34.95	34.36	34.72	34.72	25,513,100
Feb. 11, 2021	34.80	34.81	34.28	34.43	34.43	30,845,500
Feb. 10, 2021	35.00	35.08	34.70	34.74	34.74	29,039,900
Feb. 09, 2021	34.80	35.06	34.76	34.97	34.97	30,170,200
Feb. 08, 2021	34.96	35.01	34.74	34.82	34.82	31,633,900
Feb. 05, 2021	34.92	35.08	34.78	34.92	34.92	31,645,100
Feb. 04, 2021	34.81	35.08	34.70	34.89	34.89	34,284,900
Feb. 03, 2021	34.99	35.29	34.78	34.84	34.84	38,524,200
Feb. 02, 2021	35.76	35.78	34.27	34.99	34.99	84,062,400
Feb. 01, 2021	35.93	36.19	35.72	35.80	35.80	40,395,800
Jan. 29, 2021	36.88	36.88	35.62	35.90	35.90	60,026,600
Jan. 28, 2021	35.95	36.33	35.84	35.86	35.86	39,466,700
Jan. 28, 2021	0.39 Dividend
Jan. 27, 2021	36.99	37.04	36.17	36.24	35.85	50,561,200
Jan. 26, 2021	37.27	37.60	37.16	37.31	36.91	27,718,700
Jan. 25, 2021	36.55	37.29	36.32	37.28	36.88	31,728,500
Jan. 22, 2021	36.32	36.83	36.25	36.55	36.16	26,271,200
Jan. 21, 2021	36.39	36.59	36.15	36.48	36.09	33,864,100
Jan. 20, 2021	36.79	36.81	36.46	36.50	36.11	35,400,100
Jan. 19, 2021	36.76	37.00	36.62	36.73	36.33	33,451,300
Jan. 15, 2021	36.68	36.78	36.40	36.70	36.31	34,287,800
Jan. 14, 2021	36.78	36.96	36.61	36.75	36.35	30,272,000
Jan. 13, 2021	37.00	37.17	36.64	36.86	36.46	31,027,900
Jan. 12, 2021	37.70	37.79	36.82	37.18	36.78	47,831,100
Jan. 11, 2021	37.22	37.83	37.15	37.77	37.36	47,326,600
Jan. 08, 2021	37.16	37.53	36.90	37.13	36.73	33,462,400
Jan. 07, 2021	37.04	37.15	36.67	37.06	36.66	27,809,500
Jan. 06, 2021	36.83	37.48	36.77	36.87	36.47	34,962,500
Jan. 05, 2021	36.72	37.37	36.60	37.19	36.79	29,909,400
Jan. 04, 2021	36.87	36.94	36.27	36.81	36.41	33,565,700
Dec. 31, 2020	36.66	36.92	36.29	36.81	36.41	30,796,500
Dec. 30, 2020	37.03	37.24	36.70	36.74	36.34	24,889,800
Dec. 29, 2020	36.90	37.20	36.79	37.05	36.65	23,152,100
Dec. 28, 2020	37.36	37.58	36.68	36.82	36.42	26,993,700
Dec. 24, 2020	37.40	37.57	37.18	37.27	36.87	14,790,100
Dec. 23, 2020	37.01	37.65	36.88	37.44	37.04	36,182,000
Dec. 22, 2020	37.21	37.33	36.60	36.74	36.34	33,634,400
Dec. 21, 2020	37.28	37.40	36.91	37.38	36.98	40,891,800
Dec. 18, 2020	37.99	38.09	37.50	37.68	37.27	60,259,200
Dec. 17, 2020	37.83	38.12	37.31	38.03	37.62	52,036,400
Dec. 16, 2020	38.18	38.47	37.74	37.84	37.43	56,515,300
Dec. 15, 2020	39.06	39.18	38.21	38.71	38.29	66,003,300
Dec. 14, 2020	41.62	41.66	39.07	39.21	38.79	94,809,700
Dec. 11, 2020	41.97	42.07	40.69	41.12	40.68	60,737,000
Dec. 10, 2020	41.82	42.22	41.45	41.73	41.28	57,749,200
Dec. 09, 2020	43.07	43.08	41.13	41.85	41.40	86,118,500
Dec. 08, 2020	41.40	42.77	41.35	42.56	42.10	87,039,300
Dec. 07, 2020	40.66	41.40	40.37	41.25	40.81	48,253,700
Dec. 04, 2020	39.89	40.45	39.89	40.34	39.91	35,368,100
Dec. 03, 2020	40.98	41.03	39.52	40.09	39.66	68,570,100
Dec. 02, 2020	40.47	41.41	40.30	40.80	40.36	84,347,500
Dec. 01, 2020	39.40	40.50	39.01	39.41	38.99	72,660,800
Nov. 30, 2020	37.95	38.80	37.60	38.31	37.90	65,425,900
Nov. 27, 2020	36.78	37.26	36.75	37.23	36.83	25,277,000
Nov. 25, 2020	36.53	36.56	36.24	36.53	36.14	26,955,800
Nov. 24, 2020	36.13	36.74	36.02	36.60	36.21	42,485,300
Nov. 23, 2020	37.03	37.09	36.21	36.52	36.13	43,673,100
Nov. 20, 2020	36.70	37.31	36.44	36.70	36.31	60,633,800
Nov. 19, 2020	36.60	36.63	35.86	36.19	35.80	43,261,800
Nov. 18, 2020	36.93	37.42	36.30	36.32	35.93	63,442,700
Nov. 17, 2020	36.49	36.50	35.82	36.04	35.65	46,984,500
Nov. 17, 2020	1054:1000 Stock Split
Nov. 16, 2020	35.92	36.01	34.96	35.42	35.04	75,530,167
Nov. 13, 2020	35.93	36.68	35.78	36.64	36.25	40,175,634
Nov. 12, 2020	36.32	36.38	35.33	35.63	35.24	46,767,877
Nov. 11, 2020	36.89	38.14	35.96	36.53	36.13	58,980,997
Nov. 10, 2020	38.38	38.46	36.49	36.70	36.30	80,091,668
Nov. 09, 2020	39.72	39.84	36.41	37.19	36.79	230,153,864
Nov. 06, 2020	34.53	34.84	34.24	34.54	34.16	23,870,676
Nov. 05, 2020	35.34	35.39	34.53	34.53	34.15	33,926,995
Nov. 05, 2020	0.360531 Dividend
Nov. 04, 2020	35.16	36.17	35.07	35.42	34.68	40,870,536
Nov. 03, 2020	34.56	34.74	34.23	34.34	33.62	21,636,617
Nov. 02, 2020	34.09	34.39	33.72	34.37	33.66	21,430,666
Oct. 30, 2020	33.43	33.71	33.06	33.66	32.96	25,631,067
Oct. 29, 2020	33.66	33.81	32.83	33.47	32.78	27,545,341
Oct. 28, 2020	34.91	35.23	33.51	33.63	32.93	33,857,537
Oct. 27, 2020	35.14	36.17	34.98	35.51	34.77	36,851,529
Oct. 26, 2020	35.93	36.07	35.56	35.98	35.23	33,783,124
Oct. 23, 2020	35.99	36.32	35.72	36.22	35.47	30,557,884
Oct. 22, 2020	35.18	35.65	35.13	35.51	34.77	19,243,616
Oct. 21, 2020	35.44	35.53	35.16	35.18	34.45	18,984,859
Oct. 20, 2020	35.93	35.95	35.44	35.57	34.83	22,384,852
Oct. 19, 2020	36.45	36.86	35.71	35.86	35.12	31,931,352
Oct. 16, 2020	35.17	36.17	35.12	36.01	35.26	42,993,503
Oct. 15, 2020	34.75	34.86	34.54	34.68	33.96	16,089,205
Oct. 14, 2020	35.11	35.39	34.70	34.97	34.24	22,124,619
Oct. 13, 2020	34.79	35.23	34.75	35.01	34.28	21,543,233
Oct. 12, 2020	34.82	35.28	34.60	34.93	34.21	19,413,837
Oct. 09, 2020	34.94	35.22	34.72	34.91	34.18	23,667,465
Oct. 08, 2020	34.72	35.28	34.64	35.00	34.27	17,857,395
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,060.26-163.28(-0.90%)

S&P 5003,811.15-18.19(-0.48%)

DOW30,932.37-469.64(-1.50%)

Pfizer Inc. (PFE)

S&P/TSX
18,060.26
-163.28(-0.90%)

S&P 500
3,811.15
-18.19(-0.48%)

DOW
30,932.37
-469.64(-1.50%)