Mail

Canada Markets closed

S&P/TSX
18,861.36
-217.28(-1.14%)
S&P 500
3,825.33
+39.95(+1.06%)
DOW
31,097.26
+321.83(+1.05%)
CAD/USD
0.7762
-0.0006(-0.0776%)
CRUDE OIL
108.46
+2.70(+2.55%)
BTC-CAD
24,881.27
-1,638.14(-6.18%)

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

52.30

-0.13

(-0.25%)

At close: 04:03PM EDT

52.28

-0.02

(-0.04%)

After hours:

07:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	52.04	52.37	51.25	52.30	52.30	13,414,335
Jun 30, 2022	51.69	52.89	51.09	52.43	52.43	33,495,700
Jun 29, 2022	50.73	51.44	50.66	50.94	50.94	13,925,700
Jun 28, 2022	51.83	51.97	50.41	50.66	50.66	16,417,900
Jun 27, 2022	51.48	52.23	51.26	51.88	51.88	16,154,300
Jun 24, 2022	50.65	51.64	50.30	51.59	51.59	24,343,200
Jun 23, 2022	49.23	50.17	48.98	50.09	50.09	20,061,700
Jun 22, 2022	48.03	49.58	47.77	49.07	49.07	20,382,900
Jun 21, 2022	47.32	48.44	46.95	48.11	48.11	19,622,100
Jun 17, 2022	47.38	48.03	46.28	46.53	46.53	44,837,200
Jun 16, 2022	47.69	48.00	47.06	47.48	47.48	20,424,500
Jun 15, 2022	47.88	48.98	47.18	48.51	48.51	25,748,000
Jun 14, 2022	47.75	48.47	47.22	47.92	47.92	23,290,300
Jun 13, 2022	48.82	49.28	47.71	47.91	47.91	26,989,000
Jun 10, 2022	51.31	51.37	49.95	49.97	49.97	23,826,000
Jun 09, 2022	53.27	53.65	51.70	51.78	51.78	17,572,700
Jun 08, 2022	54.06	54.56	53.41	53.47	53.47	12,789,800
Jun 07, 2022	53.28	53.97	53.01	53.96	53.96	15,091,200
Jun 06, 2022	53.19	53.72	53.00	53.26	53.26	16,544,400
Jun 03, 2022	52.46	53.53	52.46	53.20	53.20	18,121,400
Jun 02, 2022	52.37	52.74	51.04	52.68	52.68	21,903,400
Jun 01, 2022	53.25	53.28	51.84	52.37	52.37	17,430,600
May 31, 2022	53.32	53.50	51.94	53.04	53.04	66,058,200
May 27, 2022	53.92	54.41	53.52	53.91	53.91	21,407,500
May 26, 2022	54.06	54.92	53.88	53.99	53.99	23,516,300
May 25, 2022	53.20	54.05	53.05	53.71	53.71	24,003,900
May 24, 2022	52.71	53.61	52.71	53.41	53.41	26,729,800
May 23, 2022	52.58	53.70	52.48	52.88	52.88	24,035,800
May 20, 2022	51.27	52.70	51.13	52.47	52.47	31,250,400
May 19, 2022	50.00	50.89	49.59	50.65	50.65	19,865,500
May 18, 2022	51.22	51.42	50.16	50.40	50.40	22,276,000
May 17, 2022	50.95	51.52	50.18	51.34	51.34	19,918,200
May 16, 2022	49.87	51.05	49.87	50.67	50.67	19,435,600
May 13, 2022	50.38	50.79	49.68	49.92	49.92	22,423,700
May 12, 2022	49.00	50.43	48.72	50.39	50.39	33,468,400
May 11, 2022	49.07	50.24	49.03	49.45	49.45	29,699,500
May 10, 2022	49.04	49.90	48.69	49.49	49.49	27,335,900
May 09, 2022	48.38	49.17	47.77	48.64	48.64	25,012,300
May 06, 2022	48.09	49.22	48.04	49.04	49.04	19,891,400
May 05, 2022	49.46	49.55	47.55	48.45	48.45	28,333,000
May 04, 2022	48.89	49.87	47.91	49.66	49.66	28,613,700
May 03, 2022	48.87	50.04	47.70	49.29	49.29	33,716,900
May 02, 2022	47.68	48.76	47.46	48.34	48.34	36,228,400
Apr 29, 2022	49.87	50.34	49.00	49.07	49.07	28,343,300
Apr 28, 2022	50.44	50.77	49.49	50.51	50.51	28,225,400
Apr 27, 2022	49.11	49.91	48.21	49.74	49.74	25,819,200
Apr 26, 2022	48.99	50.25	48.92	49.03	49.03	25,366,500
Apr 25, 2022	47.85	49.19	47.12	48.95	48.95	27,390,600
Apr 22, 2022	48.95	49.10	47.90	48.13	48.13	22,156,800
Apr 21, 2022	49.93	50.01	48.92	49.11	49.11	19,105,600
Apr 20, 2022	50.00	50.16	49.21	49.75	49.75	24,751,800
Apr 19, 2022	51.66	51.88	49.37	50.18	50.18	33,441,500
Apr 18, 2022	52.83	53.11	51.63	51.84	51.84	17,065,000
Apr 14, 2022	53.40	53.91	53.04	53.12	53.12	17,240,100
Apr 13, 2022	53.13	53.82	52.70	53.10	53.10	15,777,800
Apr 12, 2022	53.30	53.93	52.65	53.11	53.11	22,810,700
Apr 11, 2022	55.46	56.32	53.78	53.93	53.93	22,054,300
Apr 08, 2022	54.85	55.58	54.46	55.17	55.17	24,612,200
Apr 07, 2022	52.50	55.41	52.50	55.16	55.16	36,305,700
Apr 06, 2022	51.16	53.09	51.16	52.87	52.87	31,717,500
Apr 05, 2022	50.81	52.15	50.75	51.24	51.24	21,176,700
Apr 04, 2022	51.78	51.87	50.37	50.94	50.94	20,462,800
Apr 01, 2022	52.12	52.16	51.10	51.57	51.57	19,073,100
Mar 31, 2022	52.00	52.88	51.74	51.77	51.77	26,055,200
Mar 30, 2022	53.20	53.72	51.97	52.44	52.44	27,599,600
Mar 29, 2022	54.00	54.08	52.62	52.74	52.74	39,970,000
Mar 28, 2022	52.53	53.56	52.50	53.28	53.28	21,863,700
Mar 25, 2022	52.74	53.25	52.51	52.78	52.78	17,429,600
Mar 24, 2022	52.54	52.85	52.29	52.59	52.59	25,177,500
Mar 23, 2022	53.02	53.50	52.16	52.19	52.19	29,183,700
Mar 22, 2022	54.20	54.32	52.50	53.04	53.04	32,253,600
Mar 21, 2022	54.24	55.30	53.90	54.19	54.19	34,592,500
Mar 18, 2022	54.38	55.00	53.71	54.51	54.51	51,815,000
Mar 17, 2022	52.92	54.25	52.79	54.24	54.24	30,598,600
Mar 16, 2022	52.54	53.27	52.18	52.92	52.92	29,891,400
Mar 15, 2022	52.62	52.92	51.18	52.21	52.21	30,172,100
Mar 14, 2022	50.72	52.91	50.39	52.25	52.25	42,314,500
Mar 11, 2022	49.14	50.90	48.94	50.27	50.27	33,701,900
Mar 10, 2022	48.31	49.29	48.05	49.20	49.20	24,542,300
Mar 09, 2022	48.13	49.22	48.00	48.75	48.75	24,718,900
Mar 08, 2022	47.58	48.42	46.47	47.44	47.44	32,913,300
Mar 07, 2022	48.25	48.84	47.52	47.98	47.98	33,171,300
Mar 04, 2022	47.50	48.77	47.41	48.65	48.65	33,217,300
Mar 03, 2022	47.68	48.59	47.48	47.83	47.83	30,553,300
Mar 02, 2022	46.11	47.93	46.00	47.70	47.70	36,516,200
Mar 01, 2022	46.69	47.14	45.44	45.75	45.75	29,854,500
Feb 28, 2022	46.82	47.17	46.34	46.94	46.94	35,296,100
Feb 25, 2022	45.81	48.03	45.74	47.72	47.72	31,199,200
Feb 24, 2022	45.86	46.76	45.40	45.96	45.96	44,227,300
Feb 23, 2022	47.59	48.16	46.78	46.87	46.87	25,793,000
Feb 22, 2022	47.54	48.31	47.35	47.53	47.53	34,814,800
Feb 18, 2022	48.78	49.52	48.20	48.53	48.53	26,955,300
Feb 17, 2022	49.81	49.96	48.75	48.90	48.90	21,231,700
Feb 16, 2022	49.59	50.78	49.43	49.68	49.68	27,672,600
Feb 15, 2022	49.80	50.04	49.21	49.79	49.79	29,150,000
Feb 14, 2022	49.82	50.50	48.48	49.80	49.80	42,973,100
Feb 11, 2022	50.33	51.24	50.08	50.78	50.78	34,997,800
Feb 10, 2022	51.04	51.37	50.39	50.60	50.60	34,200,600
Feb 09, 2022	51.64	51.72	50.90	51.47	51.47	38,522,200
Feb 08, 2022	50.64	51.80	49.69	51.70	51.70	67,922,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...