Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202252.0452.3751.2552.3052.3013,414,335
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, 202247.3848.0346.2846.5346.5344,837,200
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, 202252.4653.5352.4653.2053.2018,121,400
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
May 11, 202249.0750.2449.0349.4549.4529,699,500
May 10, 202249.0449.9048.6949.4949.4927,335,900
May 09, 202248.3849.1747.7748.6448.6425,012,300
May 06, 202248.0949.2248.0449.0449.0419,891,400
May 05, 202249.4649.5547.5548.4548.4528,333,000
May 04, 202248.8949.8747.9149.6649.6628,613,700
May 03, 202248.8750.0447.7049.2949.2933,716,900
May 02, 202247.6848.7647.4648.3448.3436,228,400
Apr 29, 202249.8750.3449.0049.0749.0728,343,300
Apr 28, 202250.4450.7749.4950.5150.5128,225,400
Apr 27, 202249.1149.9148.2149.7449.7425,819,200
Apr 26, 202248.9950.2548.9249.0349.0325,366,500
Apr 25, 202247.8549.1947.1248.9548.9527,390,600
Apr 22, 202248.9549.1047.9048.1348.1322,156,800
Apr 21, 202249.9350.0148.9249.1149.1119,105,600
Apr 20, 202250.0050.1649.2149.7549.7524,751,800
Apr 19, 202251.6651.8849.3750.1850.1833,441,500
Apr 18, 202252.8353.1151.6351.8451.8417,065,000
Apr 14, 202253.4053.9153.0453.1253.1217,240,100
Apr 13, 202253.1353.8252.7053.1053.1015,777,800
Apr 12, 202253.3053.9352.6553.1153.1122,810,700
Apr 11, 202255.4656.3253.7853.9353.9322,054,300
Apr 08, 202254.8555.5854.4655.1755.1724,612,200
Apr 07, 202252.5055.4152.5055.1655.1636,305,700
Apr 06, 202251.1653.0951.1652.8752.8731,717,500
Apr 05, 202250.8152.1550.7551.2451.2421,176,700
Apr 04, 202251.7851.8750.3750.9450.9420,462,800
Apr 01, 202252.1252.1651.1051.5751.5719,073,100
Mar 31, 202252.0052.8851.7451.7751.7726,055,200
Mar 30, 202253.2053.7251.9752.4452.4427,599,600
Mar 29, 202254.0054.0852.6252.7452.7439,970,000
Mar 28, 202252.5353.5652.5053.2853.2821,863,700
Mar 25, 202252.7453.2552.5152.7852.7817,429,600
Mar 24, 202252.5452.8552.2952.5952.5925,177,500
Mar 23, 202253.0253.5052.1652.1952.1929,183,700
Mar 22, 202254.2054.3252.5053.0453.0432,253,600
Mar 21, 202254.2455.3053.9054.1954.1934,592,500
Mar 18, 202254.3855.0053.7154.5154.5151,815,000
Mar 17, 202252.9254.2552.7954.2454.2430,598,600
Mar 16, 202252.5453.2752.1852.9252.9229,891,400
Mar 15, 202252.6252.9251.1852.2152.2130,172,100
Mar 14, 202250.7252.9150.3952.2552.2542,314,500
Mar 11, 202249.1450.9048.9450.2750.2733,701,900
Mar 10, 202248.3149.2948.0549.2049.2024,542,300
Mar 09, 202248.1349.2248.0048.7548.7524,718,900
Mar 08, 202247.5848.4246.4747.4447.4432,913,300
Mar 07, 202248.2548.8447.5247.9847.9833,171,300
Mar 04, 202247.5048.7747.4148.6548.6533,217,300
Mar 03, 202247.6848.5947.4847.8347.8330,553,300
Mar 02, 202246.1147.9346.0047.7047.7036,516,200
Mar 01, 202246.6947.1445.4445.7545.7529,854,500
Feb 28, 202246.8247.1746.3446.9446.9435,296,100
Feb 25, 202245.8148.0345.7447.7247.7231,199,200
Feb 24, 202245.8646.7645.4045.9645.9644,227,300
Feb 23, 202247.5948.1646.7846.8746.8725,793,000
Feb 22, 202247.5448.3147.3547.5347.5334,814,800
Feb 18, 202248.7849.5248.2048.5348.5326,955,300
Feb 17, 202249.8149.9648.7548.9048.9021,231,700
Feb 16, 202249.5950.7849.4349.6849.6827,672,600
Feb 15, 202249.8050.0449.2149.7949.7929,150,000
Feb 14, 202249.8250.5048.4849.8049.8042,973,100
Feb 11, 202250.3351.2450.0850.7850.7834,997,800
Feb 10, 202251.0451.3750.3950.6050.6034,200,600
Feb 09, 202251.6451.7250.9051.4751.4738,522,200
Feb 08, 202250.6451.8049.6951.7051.7067,922,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...