UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202154.0454.9453.2554.0054.0066,561,300
24 Nov 202151.1851.3350.7150.8950.8918,556,800
23 Nov 202150.5851.4550.3051.0851.0824,946,200
22 Nov 202150.9551.4750.3851.2051.2027,287,900
19 Nov 202151.9652.8450.6850.8050.8047,936,400
18 Nov 202151.1051.7150.6151.4151.4132,872,600
17 Nov 202149.9451.0949.6950.8750.8736,889,800
16 Nov 202149.4750.1648.8949.6049.6031,297,200
15 Nov 202149.7350.1049.3749.6549.6527,763,200
12 Nov 202150.4250.4949.5749.7349.7327,766,700
11 Nov 202149.2350.5048.7350.1850.1842,370,400
10 Nov 202147.4049.2147.4049.0249.0242,696,200
09 Nov 202148.3348.3847.1547.3047.3029,920,400
08 Nov 202148.6148.7947.6048.3348.3357,423,300
05 Nov 202148.0948.8146.5548.6148.61173,753,300
04 Nov 202144.2944.4743.3143.8543.8538,172,500
04 Nov 20210.39 Dividend
03 Nov 202145.5245.9944.4844.8244.4344,593,100
02 Nov 202145.0846.0443.0545.4545.0569,248,000
01 Nov 202144.1444.2943.4443.6443.2632,681,500
29 Oct 202143.0943.8342.8643.7443.3630,257,400
28 Oct 202142.9543.6742.9443.1842.8018,023,400
27 Oct 202143.4643.5642.6842.9742.6022,317,500
26 Oct 202143.3343.7642.9243.5643.1829,729,100
25 Oct 202143.2043.2442.5743.1542.7722,846,200
22 Oct 202142.8243.1942.6343.1642.7817,183,000
21 Oct 202143.0643.0942.4342.8642.4922,142,300
20 Oct 202142.1243.1142.1042.8042.4322,788,300
19 Oct 202141.6042.2041.5442.0941.7217,159,800
18 Oct 202141.4541.7041.0441.3240.9621,733,000
15 Oct 202141.9042.0341.3841.4941.1323,530,800
14 Oct 202141.5641.9641.5241.6741.3117,590,300
13 Oct 202141.7541.9140.9441.4241.0628,205,700
12 Oct 202142.1642.2141.6641.8541.4916,222,300
11 Oct 202142.4542.6242.0142.0641.6911,984,200
08 Oct 202142.7342.9142.3442.4542.0812,770,200
07 Oct 202142.5242.9642.2142.7442.3719,778,300
06 Oct 202142.0642.2041.6942.0241.6530,483,800
05 Oct 202142.5342.7942.2842.3241.9519,342,600
04 Oct 202142.9343.3542.2142.4242.0528,906,500
01 Oct 202142.5243.1041.7042.9342.5638,483,000
30 Sept 202143.7944.0542.9743.0142.6421,103,300
29 Sept 202143.2243.6943.0843.5343.1518,037,200
28 Sept 202143.0743.2842.4343.0442.6728,512,200
27 Sept 202143.9244.1343.5143.5743.1919,955,900
24 Sept 202144.0744.4143.8143.9443.5616,150,700
23 Sept 202144.2844.7244.1544.1943.8119,719,200
22 Sept 202143.9944.3943.8343.9543.5722,616,700
21 Sept 202144.2544.7343.8543.9243.5423,645,600
20 Sept 202143.3944.6543.3944.2043.8241,873,000
17 Sept 202144.1744.4643.3143.8943.5156,370,500
16 Sept 202144.8844.9944.0344.4744.0822,424,200
15 Sept 202144.5645.3744.4744.7744.3828,674,600
14 Sept 202144.6745.2644.5544.7144.3224,100,200
13 Sept 202145.7445.8344.2044.5844.1937,086,200
10 Sept 202146.2746.3545.5145.5945.1920,783,700
09 Sept 202146.4746.7245.8546.0345.6321,695,300
08 Sept 202146.5146.7946.2546.5146.1115,839,600
07 Sept 202146.9947.5046.5446.7546.3426,236,900
03 Sept 202146.9047.0346.3446.8446.4320,817,200
02 Sept 202146.4846.8746.1346.8446.4326,106,300
01 Sept 202146.1946.2645.4246.0445.6432,900,100
31 Aug 202146.7247.1445.9346.0745.6734,547,800
30 Aug 202146.2047.1646.1646.7646.3525,774,400
27 Aug 202147.3747.5046.5346.6046.1932,874,400
26 Aug 202147.7048.1647.3047.3846.9729,029,300
25 Aug 202148.0448.2846.9347.5147.1051,036,800
24 Aug 202149.7450.0548.2448.3847.9652,624,100
23 Aug 202150.2951.3649.6049.9349.5088,652,400
20 Aug 202148.9849.7348.6648.7248.3034,257,900
19 Aug 202148.5049.9648.2648.8048.3857,741,600
18 Aug 202150.2351.8649.1749.3148.8888,598,000
17 Aug 202148.7850.4948.7150.4249.9868,817,000
16 Aug 202148.2348.9747.5148.9148.4838,045,800
13 Aug 202147.4148.5047.3248.4848.0635,341,200
12 Aug 202146.5047.4046.3447.2446.8329,676,400
11 Aug 202147.7848.0846.2646.3145.9150,878,200
10 Aug 202146.2048.5745.8948.1947.7781,189,400
09 Aug 202145.1146.0345.1145.9845.5832,374,300
06 Aug 202145.0945.3144.6345.0744.6820,396,300
05 Aug 202145.0045.1444.7045.0644.6723,505,400
04 Aug 202145.3545.8045.0145.1944.8043,391,200
03 Aug 202144.1745.8644.0745.6845.2845,643,300
02 Aug 202143.3044.1443.2543.9643.5843,066,900
30 Jul 202142.8843.1942.6942.8142.4424,753,900
29 Jul 202143.2343.3042.6242.7942.4229,015,000
29 Jul 20210.39 Dividend
28 Jul 202142.3543.7442.2543.4542.6953,822,400
27 Jul 202141.8242.2041.5842.1041.3632,544,100
26 Jul 202141.6241.9441.3941.8141.0723,720,000
23 Jul 202141.4641.8341.4241.6840.9521,609,200
22 Jul 202141.1241.5540.9041.4740.7418,913,300
21 Jul 202141.2441.2440.5241.0240.3027,530,200
20 Jul 202140.2541.7140.2041.0540.3348,804,100
19 Jul 202140.0740.3539.6840.1539.4429,818,400
16 Jul 202140.1440.3539.9340.3539.6424,270,400
15 Jul 202139.9540.1939.8640.0939.3820,250,800
14 Jul 202139.7240.0339.6639.9539.2515,888,600
13 Jul 202139.7739.8039.5339.6538.9512,222,000
12 Jul 202139.6640.2539.6039.7639.0624,513,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...