UK markets open in 6 hours 58 minutes
NIKKEI 225
38,236.07 0.00 (0.00%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.90 +0.42 (+0.54%) GOLD FUTURES
2,334.50 +3.30 (+0.14%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,279.75 -691.89 (-1.36%)
Pfizer Limited (PFIZER.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4,278.00 | 4,278.00 | 4,175.05 | 4,270.55 | 4,270.55 | 15,103 |
| 03 May 2024 | 4,289.95 | 4,315.00 | 4,195.00 | 4,210.90 | 4,210.90 | 10,857 |
| 02 May 2024 | 4,289.60 | 4,326.35 | 4,232.20 | 4,277.00 | 4,277.00 | 64,280 |
| 30 Apr 2024 | 4,201.00 | 4,273.50 | 4,200.35 | 4,257.20 | 4,257.20 | 25,386 |
| 29 Apr 2024 | 4,210.00 | 4,253.35 | 4,141.00 | 4,200.20 | 4,200.20 | 31,628 |
| 26 Apr 2024 | 4,157.00 | 4,215.20 | 4,129.45 | 4,193.70 | 4,193.70 | 10,907 |
| 25 Apr 2024 | 4,146.00 | 4,159.95 | 4,095.00 | 4,143.20 | 4,143.20 | 12,362 |
| 24 Apr 2024 | 4,180.00 | 4,184.00 | 4,113.00 | 4,148.70 | 4,148.70 | 15,946 |
| 23 Apr 2024 | 4,189.00 | 4,190.00 | 4,132.00 | 4,151.65 | 4,151.65 | 7,554 |
| 22 Apr 2024 | 4,140.10 | 4,190.25 | 4,098.05 | 4,143.35 | 4,143.35 | 17,885 |
| 19 Apr 2024 | 4,113.35 | 4,149.00 | 4,075.10 | 4,130.20 | 4,130.20 | 12,557 |
| 18 Apr 2024 | 4,148.15 | 4,148.15 | 4,075.00 | 4,113.35 | 4,113.35 | 57,239 |
| 16 Apr 2024 | 4,111.45 | 4,141.90 | 4,085.00 | 4,114.35 | 4,114.35 | 14,524 |
| 15 Apr 2024 | 4,150.00 | 4,157.35 | 4,099.90 | 4,107.85 | 4,107.85 | 13,909 |
| 12 Apr 2024 | 4,170.05 | 4,233.95 | 4,141.00 | 4,157.35 | 4,157.35 | 68,878 |
| 10 Apr 2024 | 4,242.00 | 4,261.95 | 4,174.00 | 4,189.00 | 4,189.00 | 21,125 |
| 09 Apr 2024 | 4,300.00 | 4,324.00 | 4,215.15 | 4,227.55 | 4,227.55 | 11,429 |
| 08 Apr 2024 | 4,385.00 | 4,385.00 | 4,263.75 | 4,295.85 | 4,295.85 | 35,902 |
| 05 Apr 2024 | 4,340.00 | 4,413.75 | 4,334.00 | 4,336.40 | 4,336.40 | 31,872 |
| 04 Apr 2024 | 4,341.00 | 4,369.60 | 4,308.10 | 4,327.55 | 4,327.55 | 83,880 |
| 03 Apr 2024 | 4,384.70 | 4,405.45 | 4,334.80 | 4,362.75 | 4,362.75 | 28,100 |
| 02 Apr 2024 | 4,400.00 | 4,448.15 | 4,316.00 | 4,357.65 | 4,357.65 | 35,586 |
| 01 Apr 2024 | 4,200.00 | 4,480.00 | 4,200.00 | 4,448.35 | 4,448.35 | 28,241 |
| 28 Mar 2024 | 4,380.00 | 4,674.95 | 4,175.00 | 4,194.95 | 4,194.95 | 179,513 |
| 27 Mar 2024 | 4,280.00 | 5,000.00 | 4,081.05 | 4,204.35 | 4,204.35 | 102,860 |
| 26 Mar 2024 | 3,950.00 | 4,347.40 | 3,950.00 | 4,272.15 | 4,272.15 | 27,759 |
| 22 Mar 2024 | 4,359.65 | 4,363.50 | 4,312.50 | 4,348.90 | 4,348.90 | 14,023 |
| 21 Mar 2024 | 4,365.95 | 4,449.95 | 4,300.00 | 4,346.65 | 4,346.65 | 7,866 |
| 20 Mar 2024 | 4,347.30 | 4,400.00 | 4,285.25 | 4,365.95 | 4,365.95 | 8,388 |
| 19 Mar 2024 | 4,290.00 | 4,379.95 | 4,290.00 | 4,347.30 | 4,347.30 | 12,124 |
| 18 Mar 2024 | 4,380.00 | 4,398.70 | 4,299.95 | 4,338.55 | 4,338.55 | 5,202 |
| 15 Mar 2024 | 4,285.05 | 4,402.90 | 4,221.10 | 4,376.10 | 4,376.10 | 8,982 |
| 14 Mar 2024 | 4,262.25 | 4,299.00 | 4,210.00 | 4,253.50 | 4,253.50 | 11,311 |
| 13 Mar 2024 | 4,314.35 | 4,389.00 | 4,200.10 | 4,267.00 | 4,267.00 | 38,858 |
| 12 Mar 2024 | 4,448.00 | 4,461.15 | 4,286.00 | 4,313.90 | 4,313.90 | 19,239 |
| 11 Mar 2024 | 4,524.95 | 4,549.90 | 4,320.10 | 4,404.45 | 4,404.45 | 84,424 |
| 07 Mar 2024 | 4,589.90 | 4,600.00 | 4,500.20 | 4,527.05 | 4,527.05 | 34,399 |
| 06 Mar 2024 | 4,631.45 | 4,640.00 | 4,520.00 | 4,544.25 | 4,544.25 | 13,852 |
| 05 Mar 2024 | 4,591.75 | 4,679.60 | 4,580.15 | 4,631.45 | 4,631.45 | 19,456 |
| 04 Mar 2024 | 4,549.95 | 4,637.75 | 4,499.60 | 4,591.75 | 4,591.75 | 15,716 |
| 01 Mar 2024 | 4,571.00 | 4,598.00 | 4,545.50 | 4,589.95 | 4,589.95 | 9,560 |
| 29 Feb 2024 | 4,585.00 | 4,677.00 | 4,560.75 | 4,604.90 | 4,604.90 | 36,397 |
| 28 Feb 2024 | 4,384.20 | 4,607.25 | 4,376.70 | 4,560.75 | 4,560.75 | 46,747 |
| 27 Feb 2024 | 4,400.20 | 4,463.05 | 4,351.60 | 4,384.20 | 4,384.20 | 11,326 |
| 26 Feb 2024 | 4,497.80 | 4,498.00 | 4,384.30 | 4,400.20 | 4,400.20 | 12,626 |
| 23 Feb 2024 | 4,500.00 | 4,500.00 | 4,445.00 | 4,458.70 | 4,458.70 | 12,587 |
| 22 Feb 2024 | 4,555.65 | 4,555.65 | 4,431.05 | 4,478.05 | 4,478.05 | 34,710 |
| 21 Feb 2024 | 4,627.95 | 4,648.95 | 4,476.00 | 4,510.55 | 4,510.55 | 17,736 |
| 20 Feb 2024 | 4,606.05 | 4,638.00 | 4,599.30 | 4,611.30 | 4,611.30 | 19,933 |
| 19 Feb 2024 | 4,588.25 | 4,695.00 | 4,550.80 | 4,605.35 | 4,605.35 | 18,292 |
| 16 Feb 2024 | 4,558.00 | 4,623.00 | 4,481.50 | 4,588.25 | 4,588.25 | 16,335 |
| 15 Feb 2024 | 4,585.00 | 4,612.40 | 4,510.00 | 4,538.60 | 4,538.60 | 16,879 |
| 14 Feb 2024 | 4,350.00 | 4,524.90 | 4,319.25 | 4,506.00 | 4,506.00 | 30,478 |
| 13 Feb 2024 | 4,401.70 | 4,419.95 | 4,305.00 | 4,328.85 | 4,328.85 | 9,513 |
| 12 Feb 2024 | 4,360.00 | 4,571.95 | 4,332.30 | 4,360.70 | 4,360.70 | 35,414 |
| 09 Feb 2024 | 4,549.00 | 4,555.35 | 4,334.70 | 4,360.80 | 4,360.80 | 128,731 |
| 08 Feb 2024 | 4,637.00 | 4,637.00 | 4,500.00 | 4,515.35 | 4,515.35 | 10,495 |
| 07 Feb 2024 | 4,790.25 | 4,803.85 | 4,575.00 | 4,593.95 | 4,593.95 | 31,059 |
| 06 Feb 2024 | 4,749.00 | 4,839.80 | 4,704.65 | 4,769.05 | 4,769.05 | 32,514 |
| 05 Feb 2024 | 4,749.95 | 4,799.00 | 4,654.55 | 4,706.20 | 4,706.20 | 41,680 |
| 02 Feb 2024 | 4,646.85 | 4,712.90 | 4,570.05 | 4,659.95 | 4,659.95 | 50,537 |
| 01 Feb 2024 | 4,325.55 | 4,698.00 | 4,325.55 | 4,578.20 | 4,578.20 | 249,930 |
| 31 Jan 2024 | 4,341.70 | 4,362.65 | 4,300.00 | 4,323.00 | 4,323.00 | 7,185 |
| 30 Jan 2024 | 4,347.25 | 4,370.00 | 4,318.05 | 4,342.20 | 4,342.20 | 7,581 |
| 29 Jan 2024 | 4,291.00 | 4,387.25 | 4,291.00 | 4,343.70 | 4,343.70 | 21,935 |
| 25 Jan 2024 | 4,230.00 | 4,301.00 | 4,187.00 | 4,289.55 | 4,289.55 | 12,725 |
| 24 Jan 2024 | 4,198.95 | 4,252.50 | 4,153.20 | 4,229.65 | 4,229.65 | 10,799 |
| 23 Jan 2024 | 4,227.45 | 4,255.90 | 4,145.10 | 4,188.70 | 4,188.70 | 12,155 |
| 19 Jan 2024 | 4,294.90 | 4,294.90 | 4,268.85 | 4,281.60 | 4,281.60 | 55,932 |
| 18 Jan 2024 | 4,211.00 | 4,265.00 | 4,190.05 | 4,250.50 | 4,250.50 | 16,087 |
| 17 Jan 2024 | 4,268.85 | 4,328.00 | 4,202.55 | 4,252.95 | 4,252.95 | 15,084 |
| 16 Jan 2024 | 4,342.90 | 4,365.10 | 4,230.15 | 4,268.85 | 4,268.85 | 22,956 |
| 15 Jan 2024 | 4,359.40 | 4,374.80 | 4,340.10 | 4,360.70 | 4,360.70 | 14,053 |
| 12 Jan 2024 | 4,355.05 | 4,361.15 | 4,325.75 | 4,347.70 | 4,347.70 | 10,102 |
| 11 Jan 2024 | 4,412.85 | 4,416.30 | 4,319.75 | 4,333.35 | 4,333.35 | 15,966 |
| 10 Jan 2024 | 4,377.90 | 4,416.15 | 4,350.00 | 4,401.05 | 4,401.05 | 15,592 |
| 09 Jan 2024 | 4,399.95 | 4,399.95 | 4,355.05 | 4,377.90 | 4,377.90 | 11,658 |
| 08 Jan 2024 | 4,411.00 | 4,419.55 | 4,351.25 | 4,394.55 | 4,394.55 | 18,559 |
| 05 Jan 2024 | 4,390.55 | 4,425.00 | 4,383.30 | 4,398.20 | 4,398.20 | 14,310 |
| 04 Jan 2024 | 4,376.70 | 4,405.75 | 4,376.70 | 4,395.55 | 4,395.55 | 19,550 |
| 03 Jan 2024 | 4,300.00 | 4,389.00 | 4,291.75 | 4,376.05 | 4,376.05 | 21,230 |
| 02 Jan 2024 | 4,275.05 | 4,300.00 | 4,255.25 | 4,290.65 | 4,290.65 | 13,380 |
| 01 Jan 2024 | 4,297.00 | 4,297.00 | 4,235.35 | 4,267.50 | 4,267.50 | 10,807 |
| 29 Dec 2023 | 4,290.00 | 4,302.00 | 4,230.00 | 4,268.95 | 4,268.95 | 68,213 |
| 28 Dec 2023 | 4,296.00 | 4,311.00 | 4,245.10 | 4,262.50 | 4,262.50 | 15,417 |
| 27 Dec 2023 | 4,231.90 | 4,287.00 | 4,211.20 | 4,261.70 | 4,261.70 | 16,121 |
| 26 Dec 2023 | 4,250.00 | 4,250.00 | 4,203.70 | 4,231.85 | 4,231.85 | 8,034 |
| 22 Dec 2023 | 4,263.00 | 4,265.20 | 4,182.20 | 4,220.30 | 4,220.30 | 10,803 |
| 21 Dec 2023 | 4,240.00 | 4,240.00 | 4,160.00 | 4,220.70 | 4,220.70 | 10,446 |
| 20 Dec 2023 | 4,241.10 | 4,254.45 | 4,201.00 | 4,240.00 | 4,240.00 | 25,530 |
| 19 Dec 2023 | 4,235.65 | 4,260.00 | 4,186.55 | 4,240.35 | 4,240.35 | 33,297 |
| 18 Dec 2023 | 4,199.65 | 4,265.95 | 4,149.65 | 4,237.60 | 4,237.60 | 20,521 |
| 15 Dec 2023 | 4,160.05 | 4,215.05 | 4,125.00 | 4,199.65 | 4,199.65 | 22,885 |
| 14 Dec 2023 | 4,100.00 | 4,175.45 | 4,093.50 | 4,158.95 | 4,158.95 | 80,631 |
| 13 Dec 2023 | 4,115.00 | 4,121.30 | 4,050.70 | 4,097.60 | 4,097.60 | 11,264 |
| 12 Dec 2023 | 4,098.80 | 4,105.00 | 4,044.90 | 4,095.35 | 4,095.35 | 16,762 |
| 11 Dec 2023 | 4,096.00 | 4,096.00 | 4,060.60 | 4,089.40 | 4,089.40 | 11,556 |
| 08 Dec 2023 | 4,050.00 | 4,091.05 | 4,050.00 | 4,080.60 | 4,080.60 | 16,224 |
| 07 Dec 2023 | 4,050.00 | 4,059.00 | 4,010.50 | 4,043.50 | 4,043.50 | 10,944 |
| 06 Dec 2023 | 4,031.95 | 4,058.00 | 3,991.90 | 4,040.05 | 4,040.05 | 110,510 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.