Canada Markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.79-1.26 (-2.33%)
At close: 04:02PM EST
52.30 -0.49 (-0.93%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202254.4254.8752.4652.7952.7940,985,700
Jan. 20, 202253.9654.5253.0754.0554.0535,105,300
Jan. 19, 202253.6554.4953.4553.5453.5427,300,400
Jan. 18, 202254.5054.5553.4354.1154.1135,598,000
Jan. 14, 202254.9855.3854.5154.9554.9527,060,000
Jan. 13, 202256.5356.7555.2255.5455.5428,117,900
Jan. 12, 202256.3457.1655.9056.6556.6527,608,500
Jan. 11, 202256.7557.4355.8156.6956.6933,576,600
Jan. 10, 202255.7156.2654.7456.2456.2434,044,700
Jan. 07, 202255.3655.7754.6355.7255.7227,686,700
Jan. 06, 202255.1655.6354.4954.8454.8437,000,400
Jan. 05, 202255.8456.4455.3755.6355.6352,956,400
Jan. 04, 202256.2256.4353.9454.5354.5366,993,100
Jan. 03, 202258.5058.5556.3456.6556.6557,219,200
Dec. 31, 202158.5359.8058.4459.0559.0528,579,600
Dec. 30, 202157.7558.7457.5358.4058.4024,559,000
Dec. 29, 202157.3158.0357.0757.5857.5826,170,200
Dec. 28, 202159.0559.4557.0858.0158.0136,901,700
Dec. 27, 202158.8559.3858.2359.2059.2027,362,600
Dec. 23, 202159.8260.0858.3158.7158.7139,203,200
Dec. 22, 202159.2560.5958.2259.5559.5562,594,900
Dec. 21, 202160.0160.0457.1658.9558.9563,877,900
Dec. 20, 202160.6061.7159.8361.0261.0255,712,200
Dec. 17, 202159.9361.1958.7059.4859.48104,192,100
Dec. 16, 202158.3661.4357.7561.2561.2575,183,600
Dec. 15, 202156.1158.9255.8958.8058.8075,202,900
Dec. 14, 202154.7755.9554.3255.5455.5448,685,700
Dec. 13, 202153.4455.7353.4455.2055.2054,923,200
Dec. 10, 202151.2052.8551.1152.7852.7826,043,000
Dec. 09, 202151.5152.8551.5152.0852.0838,325,700
Dec. 08, 202152.7553.0851.0351.4051.4037,429,200
Dec. 07, 202151.2552.5050.4051.7251.7241,575,400
Dec. 06, 202153.7853.8951.2551.4851.4853,724,000
Dec. 03, 202153.7154.4153.1054.2754.2737,544,700
Dec. 02, 202153.8255.0852.7753.0453.0446,361,700
Dec. 01, 202152.4755.1751.8654.6854.6859,810,400
Nov. 30, 202152.3154.4651.9153.7353.7364,598,400
Nov. 29, 202155.1555.7052.1152.4052.4072,660,800
Nov. 26, 202154.0454.9453.2554.0054.0066,561,300
Nov. 24, 202151.1851.3350.7150.8950.8918,556,800
Nov. 23, 202150.5851.4550.3051.0851.0824,946,200
Nov. 22, 202150.9551.4750.3851.2051.2027,287,900
Nov. 19, 202151.9652.8450.6850.8050.8047,966,200
Nov. 18, 202151.1051.7150.6151.4151.4132,872,600
Nov. 17, 202149.9451.0949.6950.8750.8736,889,800
Nov. 16, 202149.4750.1648.8949.6049.6031,297,200
Nov. 15, 202149.7350.1049.3749.6549.6527,763,200
Nov. 12, 202150.4250.4949.5749.7349.7327,766,700
Nov. 11, 202149.2350.5048.7350.1850.1842,370,400
Nov. 10, 202147.4049.2147.4049.0249.0242,696,200
Nov. 09, 202148.3348.3847.1547.3047.3029,920,400
Nov. 08, 202148.6148.7947.6048.3348.3357,423,300
Nov. 05, 202148.0948.8146.5548.6148.61173,753,300
Nov. 04, 202144.2944.4743.3143.8543.8538,172,500
Nov. 04, 20210.39 Dividend
Nov. 03, 202145.5245.9944.4844.8244.4344,593,100
Nov. 02, 202145.0846.0443.0545.4545.0569,248,000
Nov. 01, 202144.1444.2943.4443.6443.2632,681,500
Oct. 29, 202143.0943.8342.8643.7443.3630,257,400
Oct. 28, 202142.9543.6742.9443.1842.8018,023,400
Oct. 27, 202143.4643.5642.6842.9742.6022,317,500
Oct. 26, 202143.3343.7642.9243.5643.1829,729,100
Oct. 25, 202143.2043.2442.5743.1542.7722,846,200
Oct. 22, 202142.8243.1942.6343.1642.7817,183,000
Oct. 21, 202143.0643.0942.4342.8642.4922,142,300
Oct. 20, 202142.1243.1142.1042.8042.4322,788,300
Oct. 19, 202141.6042.2041.5442.0941.7217,159,800
Oct. 18, 202141.4541.7041.0441.3240.9621,733,000
Oct. 15, 202141.9042.0341.3841.4941.1323,530,800
Oct. 14, 202141.5641.9641.5241.6741.3117,590,300
Oct. 13, 202141.7541.9140.9441.4241.0628,205,700
Oct. 12, 202142.1642.2141.6641.8541.4916,222,300
Oct. 11, 202142.4542.6242.0142.0641.6911,984,200
Oct. 08, 202142.7342.9142.3442.4542.0812,770,200
Oct. 07, 202142.5242.9642.2142.7442.3719,778,300
Oct. 06, 202142.0642.2041.6942.0241.6530,483,800
Oct. 05, 202142.5342.7942.2842.3241.9519,342,600
Oct. 04, 202142.9343.3542.2142.4242.0528,906,500
Oct. 01, 202142.5243.1041.7042.9342.5638,483,000
Sep. 30, 202143.7944.0542.9743.0142.6421,103,300
Sep. 29, 202143.2243.6943.0843.5343.1518,037,200
Sep. 28, 202143.0743.2842.4343.0442.6728,512,200
Sep. 27, 202143.9244.1343.5143.5743.1919,955,900
Sep. 24, 202144.0744.4143.8143.9443.5616,150,700
Sep. 23, 202144.2844.7244.1544.1943.8119,719,200
Sep. 22, 202143.9944.3943.8343.9543.5722,616,700
Sep. 21, 202144.2544.7343.8543.9243.5423,645,600
Sep. 20, 202143.3944.6543.3944.2043.8241,873,000
Sep. 17, 202144.1744.4643.3143.8943.5156,370,500
Sep. 16, 202144.8844.9944.0344.4744.0822,424,200
Sep. 15, 202144.5645.3744.4744.7744.3828,674,600
Sep. 14, 202144.6745.2644.5544.7144.3224,100,200
Sep. 13, 202145.7445.8344.2044.5844.1937,086,200
Sep. 10, 202146.2746.3545.5145.5945.1920,783,700
Sep. 09, 202146.4746.7245.8546.0345.6321,695,300
Sep. 08, 202146.5146.7946.2546.5146.1115,839,600
Sep. 07, 202146.9947.5046.5446.7546.3426,236,900
Sep. 03, 202146.9047.0346.3446.8446.4320,817,200
Sep. 02, 202146.4846.8746.1346.8446.4326,106,300
Sep. 01, 202146.1946.2645.4246.0445.6432,900,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...