Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

51.41+0.54 (+1.06%)

At close: 4:02PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	54.04	54.94	53.25	54.00	54.00	66,561,300
24 Nov 2021	51.18	51.33	50.71	50.89	50.89	18,556,800
23 Nov 2021	50.58	51.45	50.30	51.08	51.08	24,946,200
22 Nov 2021	50.95	51.47	50.38	51.20	51.20	27,287,900
19 Nov 2021	51.96	52.84	50.68	50.80	50.80	47,936,400
18 Nov 2021	51.10	51.71	50.61	51.41	51.41	32,872,600
17 Nov 2021	49.94	51.09	49.69	50.87	50.87	36,889,800
16 Nov 2021	49.47	50.16	48.89	49.60	49.60	31,297,200
15 Nov 2021	49.73	50.10	49.37	49.65	49.65	27,763,200
12 Nov 2021	50.42	50.49	49.57	49.73	49.73	27,766,700
11 Nov 2021	49.23	50.50	48.73	50.18	50.18	42,370,400
10 Nov 2021	47.40	49.21	47.40	49.02	49.02	42,696,200
09 Nov 2021	48.33	48.38	47.15	47.30	47.30	29,920,400
08 Nov 2021	48.61	48.79	47.60	48.33	48.33	57,423,300
05 Nov 2021	48.09	48.81	46.55	48.61	48.61	173,753,300
04 Nov 2021	44.29	44.47	43.31	43.85	43.85	38,172,500
04 Nov 2021	0.39 Dividend
03 Nov 2021	45.52	45.99	44.48	44.82	44.43	44,593,100
02 Nov 2021	45.08	46.04	43.05	45.45	45.05	69,248,000
01 Nov 2021	44.14	44.29	43.44	43.64	43.26	32,681,500
29 Oct 2021	43.09	43.83	42.86	43.74	43.36	30,257,400
28 Oct 2021	42.95	43.67	42.94	43.18	42.80	18,023,400
27 Oct 2021	43.46	43.56	42.68	42.97	42.60	22,317,500
26 Oct 2021	43.33	43.76	42.92	43.56	43.18	29,729,100
25 Oct 2021	43.20	43.24	42.57	43.15	42.77	22,846,200
22 Oct 2021	42.82	43.19	42.63	43.16	42.78	17,183,000
21 Oct 2021	43.06	43.09	42.43	42.86	42.49	22,142,300
20 Oct 2021	42.12	43.11	42.10	42.80	42.43	22,788,300
19 Oct 2021	41.60	42.20	41.54	42.09	41.72	17,159,800
18 Oct 2021	41.45	41.70	41.04	41.32	40.96	21,733,000
15 Oct 2021	41.90	42.03	41.38	41.49	41.13	23,530,800
14 Oct 2021	41.56	41.96	41.52	41.67	41.31	17,590,300
13 Oct 2021	41.75	41.91	40.94	41.42	41.06	28,205,700
12 Oct 2021	42.16	42.21	41.66	41.85	41.49	16,222,300
11 Oct 2021	42.45	42.62	42.01	42.06	41.69	11,984,200
08 Oct 2021	42.73	42.91	42.34	42.45	42.08	12,770,200
07 Oct 2021	42.52	42.96	42.21	42.74	42.37	19,778,300
06 Oct 2021	42.06	42.20	41.69	42.02	41.65	30,483,800
05 Oct 2021	42.53	42.79	42.28	42.32	41.95	19,342,600
04 Oct 2021	42.93	43.35	42.21	42.42	42.05	28,906,500
01 Oct 2021	42.52	43.10	41.70	42.93	42.56	38,483,000
30 Sept 2021	43.79	44.05	42.97	43.01	42.64	21,103,300
29 Sept 2021	43.22	43.69	43.08	43.53	43.15	18,037,200
28 Sept 2021	43.07	43.28	42.43	43.04	42.67	28,512,200
27 Sept 2021	43.92	44.13	43.51	43.57	43.19	19,955,900
24 Sept 2021	44.07	44.41	43.81	43.94	43.56	16,150,700
23 Sept 2021	44.28	44.72	44.15	44.19	43.81	19,719,200
22 Sept 2021	43.99	44.39	43.83	43.95	43.57	22,616,700
21 Sept 2021	44.25	44.73	43.85	43.92	43.54	23,645,600
20 Sept 2021	43.39	44.65	43.39	44.20	43.82	41,873,000
17 Sept 2021	44.17	44.46	43.31	43.89	43.51	56,370,500
16 Sept 2021	44.88	44.99	44.03	44.47	44.08	22,424,200
15 Sept 2021	44.56	45.37	44.47	44.77	44.38	28,674,600
14 Sept 2021	44.67	45.26	44.55	44.71	44.32	24,100,200
13 Sept 2021	45.74	45.83	44.20	44.58	44.19	37,086,200
10 Sept 2021	46.27	46.35	45.51	45.59	45.19	20,783,700
09 Sept 2021	46.47	46.72	45.85	46.03	45.63	21,695,300
08 Sept 2021	46.51	46.79	46.25	46.51	46.11	15,839,600
07 Sept 2021	46.99	47.50	46.54	46.75	46.34	26,236,900
03 Sept 2021	46.90	47.03	46.34	46.84	46.43	20,817,200
02 Sept 2021	46.48	46.87	46.13	46.84	46.43	26,106,300
01 Sept 2021	46.19	46.26	45.42	46.04	45.64	32,900,100
31 Aug 2021	46.72	47.14	45.93	46.07	45.67	34,547,800
30 Aug 2021	46.20	47.16	46.16	46.76	46.35	25,774,400
27 Aug 2021	47.37	47.50	46.53	46.60	46.19	32,874,400
26 Aug 2021	47.70	48.16	47.30	47.38	46.97	29,029,300
25 Aug 2021	48.04	48.28	46.93	47.51	47.10	51,036,800
24 Aug 2021	49.74	50.05	48.24	48.38	47.96	52,624,100
23 Aug 2021	50.29	51.36	49.60	49.93	49.50	88,652,400
20 Aug 2021	48.98	49.73	48.66	48.72	48.30	34,257,900
19 Aug 2021	48.50	49.96	48.26	48.80	48.38	57,741,600
18 Aug 2021	50.23	51.86	49.17	49.31	48.88	88,598,000
17 Aug 2021	48.78	50.49	48.71	50.42	49.98	68,817,000
16 Aug 2021	48.23	48.97	47.51	48.91	48.48	38,045,800
13 Aug 2021	47.41	48.50	47.32	48.48	48.06	35,341,200
12 Aug 2021	46.50	47.40	46.34	47.24	46.83	29,676,400
11 Aug 2021	47.78	48.08	46.26	46.31	45.91	50,878,200
10 Aug 2021	46.20	48.57	45.89	48.19	47.77	81,189,400
09 Aug 2021	45.11	46.03	45.11	45.98	45.58	32,374,300
06 Aug 2021	45.09	45.31	44.63	45.07	44.68	20,396,300
05 Aug 2021	45.00	45.14	44.70	45.06	44.67	23,505,400
04 Aug 2021	45.35	45.80	45.01	45.19	44.80	43,391,200
03 Aug 2021	44.17	45.86	44.07	45.68	45.28	45,643,300
02 Aug 2021	43.30	44.14	43.25	43.96	43.58	43,066,900
30 Jul 2021	42.88	43.19	42.69	42.81	42.44	24,753,900
29 Jul 2021	43.23	43.30	42.62	42.79	42.42	29,015,000
29 Jul 2021	0.39 Dividend
28 Jul 2021	42.35	43.74	42.25	43.45	42.69	53,822,400
27 Jul 2021	41.82	42.20	41.58	42.10	41.36	32,544,100
26 Jul 2021	41.62	41.94	41.39	41.81	41.07	23,720,000
23 Jul 2021	41.46	41.83	41.42	41.68	40.95	21,609,200
22 Jul 2021	41.12	41.55	40.90	41.47	40.74	18,913,300
21 Jul 2021	41.24	41.24	40.52	41.02	40.30	27,530,200
20 Jul 2021	40.25	41.71	40.20	41.05	40.33	48,804,100
19 Jul 2021	40.07	40.35	39.68	40.15	39.44	29,818,400
16 Jul 2021	40.14	40.35	39.93	40.35	39.64	24,270,400
15 Jul 2021	39.95	40.19	39.86	40.09	39.38	20,250,800
14 Jul 2021	39.72	40.03	39.66	39.95	39.25	15,888,600
13 Jul 2021	39.77	39.80	39.53	39.65	38.95	12,222,000
12 Jul 2021	39.66	40.25	39.60	39.76	39.06	24,513,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,255.96-35.24(-0.48%)

FTSE 25023,574.62+140.55(+0.60%)

AIM1,236.75-10.13(-0.81%)

GBP/EUR1.1873+0.0006(+0.05%)

GBP/USD1.3497-0.0003(-0.0216%)

BTC-GBP41,257.88+293.50(+0.72%)

Pfizer Inc. (PFE)

FTSE 100
7,255.96
-35.24(-0.48%)

FTSE 250
23,574.62
+140.55(+0.60%)

AIM
1,236.75
-10.13(-0.81%)

GBP/EUR
1.1873
+0.0006(+0.05%)

GBP/USD
1.3497
-0.0003(-0.0216%)

BTC-GBP
41,257.88
+293.50(+0.72%)