UK markets open in 5 hours 34 minutes

Pfizer Inc. (0Q1N.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
50.83+0.25 (+0.49%)
At close: 07:12PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202426.3626.3626.0526.1026.10866,379
23 Apr 202426.3326.4626.1926.4026.403,939,515
22 Apr 202426.0026.5025.9326.3526.3557,078
19 Apr 202425.2525.8625.2425.8025.8083,131
18 Apr 202425.3625.4625.2425.3025.3049,954
17 Apr 202425.6925.6925.2625.4025.4081,098
16 Apr 202425.9325.9725.7525.8525.85107,314
15 Apr 202425.9126.1725.7526.1026.1042,398
12 Apr 202426.3326.3525.8626.1026.1096,371
11 Apr 202426.3326.4326.1426.2026.2054,245
10 Apr 202426.8226.8226.1626.3026.30257,879
09 Apr 202426.6427.4026.6226.9026.9082,532
08 Apr 202426.6826.8126.5226.7026.7052,974
05 Apr 202426.7026.7026.3626.4526.4573,742
04 Apr 202427.3027.3527.0227.2527.2550,203
03 Apr 202427.5527.7227.2727.4527.4562,292
02 Apr 202427.7027.7227.4127.6527.65103,421
28 Mar 202427.8028.1127.7227.8027.8048,361
27 Mar 202427.6827.9327.5427.8027.8056,206
26 Mar 202427.4627.6127.3127.6027.6078,168
25 Mar 202427.4327.4827.1027.2027.2061,011
22 Mar 202427.7127.8327.3727.4027.4073,248
21 Mar 202427.7528.0227.6428.0028.0073,279
20 Mar 202427.6127.7527.2127.6027.6079,462
19 Mar 202427.6527.7827.3327.6027.6053,337
18 Mar 202427.9828.0127.6127.8027.8074,123
15 Mar 202428.0628.2827.8628.0028.0031,836
14 Mar 202428.2028.3727.7728.0028.0056,382
13 Mar 202428.0228.6828.0228.4028.4074,120
12 Mar 202428.3528.3527.7627.8027.8061,331
11 Mar 202427.4428.3527.3427.9027.90161,603
08 Mar 202426.8927.2526.7927.0027.0083,728
07 Mar 202427.1627.3226.8127.0027.0045,493
06 Mar 202426.1827.3026.0827.2027.20288,267
05 Mar 202425.9526.4225.6925.9025.9091,721
04 Mar 202426.2626.5825.6126.0026.00137,152
01 Mar 202426.6826.8826.5126.6026.6079,580
29 Feb 202427.0427.1826.6826.8026.8068,309
28 Feb 202426.9427.2226.8227.2027.2063,789
27 Feb 202427.2027.2126.8127.0027.0076,230
26 Feb 202428.0028.0027.0827.2027.20127,853
23 Feb 202427.6128.0827.6128.0028.0063,004
22 Feb 202427.6027.7527.2027.2027.2066,957
21 Feb 202427.5927.6427.3527.6027.6050,724
20 Feb 202427.8028.1427.5827.8027.80107,878
19 Feb 202427.8027.8027.8027.8027.806,438
16 Feb 202427.5127.8827.2127.8027.805,187,811
15 Feb 202427.3227.8027.2527.4027.4076,888
14 Feb 202427.0727.1326.9127.0027.0079,333
13 Feb 202427.6727.8127.0127.2027.2062,613
12 Feb 202427.5628.0227.5327.6027.60142,652
09 Feb 202427.5527.5927.3827.6027.6032,056
08 Feb 202427.5427.6927.4127.4027.4048,022
07 Feb 202427.5227.5827.3027.4027.401,807,231
06 Feb 202426.5927.7126.5727.4027.402,000,893
05 Feb 202427.0027.0026.5326.8026.8063,158
02 Feb 202427.2627.2926.7726.8026.8059,266
01 Feb 202427.2027.2026.7326.8026.803,358,520
31 Jan 202427.0727.4726.7827.2027.20102,327
30 Jan 202427.6028.3526.9627.2027.20158,865
29 Jan 202427.5027.6027.3127.4027.4082,954
26 Jan 202427.5827.9027.3527.8027.803,639,920
25 Jan 202427.9927.9927.4527.6027.6087,592
25 Jan 20240.42 Dividend
24 Jan 202428.4828.7728.3628.7028.2842,480
23 Jan 202428.3328.6528.1728.3027.8940,437
22 Jan 202428.3428.6127.9328.1027.6949,146
19 Jan 202428.1528.3327.9428.3027.8942,719
18 Jan 202428.1728.1727.6027.6027.20112,002
17 Jan 202428.1028.5227.9228.2027.7964,208
16 Jan 202428.6028.7128.2228.4027.9889,679
15 Jan 202428.7028.7028.7028.7028.281,860
12 Jan 202428.3828.9328.3828.8028.3845,957
11 Jan 202429.0129.0128.2828.4027.9866,071
10 Jan 202429.4029.5028.8829.0028.58168,449
09 Jan 202429.5429.8529.3929.4028.9756,438
08 Jan 202429.4829.5929.2029.5029.0763,253
05 Jan 202429.0529.4628.7529.4028.97171,671
04 Jan 202429.7329.9329.0329.2028.77387,878
03 Jan 202430.1230.1229.4129.8029.36230,926
02 Jan 202428.9130.2728.8029.9029.46160,626
29 Dec 202328.9528.9528.5528.7028.2866,637
28 Dec 202329.6029.6028.5828.8028.3890,191
27 Dec 202328.6028.6928.3228.9028.4839,652
22 Dec 202328.3028.7828.2428.4027.9880,830
21 Dec 202327.8628.3627.7928.3027.89114,389
20 Dec 202328.3428.3727.7427.9027.49598,761
19 Dec 202327.1428.2327.1327.7027.29189,718
18 Dec 202326.8327.2926.6527.1026.70249,831
15 Dec 202326.3526.9826.0826.7026.31229,882
14 Dec 202326.7027.3126.1026.7026.312,948,063
13 Dec 202328.5028.5025.7626.3025.92342,663
12 Dec 202328.6528.8528.3728.6028.1885,939
11 Dec 202328.7528.8028.4428.5028.0847,596
08 Dec 202328.6228.9628.6028.8028.3839,197
07 Dec 202328.8728.8828.5128.8028.3847,077
06 Dec 202329.1729.3828.9629.4028.9763,670
05 Dec 202329.4329.6029.0929.4028.9764,597
04 Dec 202329.0029.6428.9929.5029.0765,244
01 Dec 202330.4730.4728.3029.1028.67488,317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...