New Zealand markets close in 6 hours 47 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.32+0.06 (+0.23%)
At close: 04:00PM EDT
26.29 -0.03 (-0.11%)
After hours: 06:12PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202426.3326.4726.1926.3226.3223,797,804
22 Apr 202426.0026.5025.9326.2626.2635,678,700
19 Apr 202425.3926.0025.3526.0026.0038,337,400
18 Apr 202425.3525.4625.2325.3925.3935,788,400
17 Apr 202425.6925.6925.2625.4225.4243,828,900
16 Apr 202425.8225.9925.6825.6925.6928,885,300
15 Apr 202425.9126.1725.7525.9125.9135,660,200
12 Apr 202426.2526.3225.8325.8625.8642,985,600
11 Apr 202426.3526.4526.1326.3426.3432,814,500
10 Apr 202426.5226.5926.1626.3226.3244,541,600
09 Apr 202426.7727.4226.6526.7826.7845,193,600
08 Apr 202426.6026.8226.5226.5826.5824,431,400
05 Apr 202426.5626.7026.3526.6626.6639,839,500
04 Apr 202427.3127.4026.6426.6526.6541,922,700
03 Apr 202427.5127.7527.2027.2227.2236,828,600
02 Apr 202427.5727.7527.4127.5527.5532,451,500
01 Apr 202427.7627.8727.5827.7227.7226,596,600
28 Mar 202427.8228.1227.7227.7527.7540,466,700
27 Mar 202427.7127.9427.5427.7827.7834,247,600
26 Mar 202427.4527.6327.3127.5927.5938,220,300
25 Mar 202427.2427.4827.1027.4327.4331,110,600
22 Mar 202427.4727.8427.3427.3627.3628,789,000
21 Mar 202427.7528.0427.6327.6627.6629,633,700
20 Mar 202427.4827.7427.2127.7027.7034,468,000
19 Mar 202427.6727.7827.3227.6327.6329,026,600
18 Mar 202428.0128.0327.6127.7227.7236,226,500
15 Mar 202427.9628.2827.8627.9427.9475,719,200
14 Mar 202428.2528.2827.7728.1328.1336,428,000
13 Mar 202428.2928.6928.1928.2228.2239,273,000
12 Mar 202428.3128.3427.7628.0128.0148,758,200
11 Mar 202427.3128.3927.3128.3728.3752,600,100
08 Mar 202426.8827.3026.8527.2227.2245,869,300
07 Mar 202427.2027.3226.7626.7926.7946,423,800
06 Mar 202426.9027.3026.7927.1927.1984,919,500
05 Mar 202425.8726.4225.6926.0826.0873,646,100
04 Mar 202426.3026.4625.6125.8925.8986,777,700
01 Mar 202426.8326.9026.5126.5926.5946,213,600
29 Feb 202427.0727.1926.5526.5626.5654,643,200
28 Feb 202426.9627.2426.8227.0427.0431,010,200
27 Feb 202427.1227.2026.8126.8926.8938,598,400
26 Feb 202427.6727.6727.0727.1827.1845,685,500
23 Feb 202427.7528.0927.6927.7627.7633,182,600
22 Feb 202427.5927.7027.1927.5527.5531,957,500
21 Feb 202427.6027.6827.3627.6727.6727,370,600
20 Feb 202427.6128.1427.5227.5927.5934,232,000
16 Feb 202427.5527.8927.2127.6227.6235,913,500
15 Feb 202427.2527.8127.2227.5127.5136,111,600
14 Feb 202427.0127.1726.9127.1127.1125,270,200
13 Feb 202427.5427.8326.8626.9726.9737,927,500
12 Feb 202427.5428.0227.5227.6627.6630,323,700
09 Feb 202427.5627.5927.3827.5627.5629,062,700
08 Feb 202427.5627.6927.4127.5727.5729,048,400
07 Feb 202427.5527.6527.3027.5627.5636,843,000
06 Feb 202426.6627.7326.5727.5027.5056,958,700
05 Feb 202426.9426.9426.5226.5726.5742,633,400
02 Feb 202427.1827.2026.6926.9326.9351,663,800
01 Feb 202427.1027.3326.7327.2927.2953,883,000
31 Jan 202427.1727.5126.7827.0827.0881,192,100
30 Jan 202427.8928.3726.9527.0227.0286,072,400
29 Jan 202427.5227.6327.3127.4827.4867,082,700
26 Jan 202427.6327.9127.3627.4727.4747,073,800
25 Jan 202427.8227.9227.4527.4727.4747,605,500
25 Jan 20240.42 Dividend
24 Jan 202428.5428.7828.3328.3327.9142,720,700
23 Jan 202428.4428.6528.1528.4328.0133,466,700
22 Jan 202428.3228.6227.9328.3127.8941,663,900
19 Jan 202428.0328.3827.9328.2827.8635,313,100
18 Jan 202428.0428.1327.6028.0927.6750,321,100
17 Jan 202428.1628.5327.9328.1527.7333,312,600
16 Jan 202428.6028.7228.2228.3227.9038,826,000
12 Jan 202428.4628.9428.4428.7028.2730,349,700
11 Jan 202428.8328.9228.2728.4027.9846,884,700
10 Jan 202429.3629.3928.8828.9928.5637,413,300
09 Jan 202429.6029.8629.3229.4028.9639,856,900
08 Jan 202429.3629.6829.1729.5829.1432,972,100
05 Jan 202429.0229.4928.7529.4729.0333,592,600
04 Jan 202429.7929.9529.0329.0928.6645,558,200
03 Jan 202430.0030.0429.4129.7329.2943,426,500
02 Jan 202428.8830.2828.8329.7329.2957,948,700
29 Dec 202328.7828.8728.5428.7928.3630,342,500
28 Dec 202328.6129.0328.5828.7928.3630,472,900
27 Dec 202328.4728.7328.3128.6128.1935,000,700
26 Dec 202328.4328.5328.2528.4127.9930,119,100
22 Dec 202328.4428.7928.1828.4027.9835,087,200
21 Dec 202327.8628.3627.7828.3127.8951,056,600
20 Dec 202328.1928.2627.6127.6327.2256,184,300
19 Dec 202327.2828.2427.2728.1627.7470,094,700
18 Dec 202326.9227.3026.7227.0626.6663,329,400
15 Dec 202326.1326.9926.0826.6326.24138,338,500
14 Dec 202326.7627.3226.0126.1325.74101,889,800
13 Dec 202326.2826.7325.7626.6626.26158,100,700
12 Dec 202328.6228.8628.3528.5828.1648,587,500
11 Dec 202328.7828.8128.4428.6428.2237,833,900
08 Dec 202328.6528.9728.5928.7828.3531,881,700
07 Dec 202328.8228.9028.5028.6328.2135,782,900
06 Dec 202329.0929.4028.7228.7928.3633,410,500
05 Dec 202329.2129.6029.0729.0928.6639,853,000
04 Dec 202329.0229.6429.0229.2828.8547,410,400
01 Dec 202328.9729.4028.3028.9128.48103,542,800
30 Nov 202330.3130.5129.9630.4730.0245,356,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...