Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

28.52

+0.18

(+0.65%)

As of 03:16PM EDT. Market open.

Time period:

04 Oct 2023 - 04 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	28.29	28.58	28.24	28.52	28.52	20,133,874
03 Oct 2024	28.50	28.52	28.26	28.34	28.34	25,678,900
02 Oct 2024	28.60	28.77	28.38	28.61	28.61	24,957,200
01 Oct 2024	29.05	29.08	28.53	28.67	28.67	30,725,100
30 Sept 2024	29.11	29.19	28.78	28.94	28.94	27,464,700
27 Sept 2024	29.02	29.23	28.92	29.09	29.09	25,013,000
26 Sept 2024	28.48	29.01	28.31	28.97	28.97	32,310,400
25 Sept 2024	29.60	29.71	28.91	28.93	28.93	30,712,700
24 Sept 2024	29.25	29.59	29.15	29.50	29.50	21,446,200
23 Sept 2024	29.43	29.47	29.18	29.31	29.31	23,126,200
20 Sept 2024	29.54	29.55	29.23	29.42	29.42	56,877,400
19 Sept 2024	29.89	30.35	29.52	29.66	29.66	22,653,200
18 Sept 2024	30.00	30.14	29.73	29.75	29.75	25,812,800
17 Sept 2024	30.05	30.14	29.60	29.83	29.83	27,055,300
16 Sept 2024	29.57	30.14	29.44	30.07	30.07	29,224,600
13 Sept 2024	29.16	29.32	28.99	29.27	29.27	19,987,700
12 Sept 2024	29.58	29.71	28.76	29.16	29.16	32,535,900
11 Sept 2024	29.68	29.70	29.14	29.66	29.66	31,943,100
10 Sept 2024	29.42	29.76	29.19	29.74	29.74	32,378,800
09 Sept 2024	28.54	29.59	28.45	29.41	29.41	36,558,400
06 Sept 2024	28.56	28.77	28.28	28.56	28.56	31,214,500
05 Sept 2024	28.43	28.80	28.35	28.51	28.51	25,927,200
04 Sept 2024	28.29	28.54	28.20	28.39	28.39	23,510,500
03 Sept 2024	28.65	28.92	28.14	28.30	28.30	44,499,600
30 Aug 2024	28.72	29.05	28.67	29.01	29.01	37,137,600
29 Aug 2024	28.87	28.89	28.53	28.72	28.72	19,229,800
28 Aug 2024	28.78	29.08	28.64	28.75	28.75	19,874,100
27 Aug 2024	28.98	29.04	28.56	28.82	28.82	16,184,600
26 Aug 2024	28.92	29.05	28.77	28.92	28.92	16,506,000
23 Aug 2024	28.82	28.94	28.64	28.90	28.90	21,885,300
22 Aug 2024	29.02	29.13	28.54	28.78	28.78	20,241,500
21 Aug 2024	28.98	29.17	28.93	29.03	29.03	16,729,700
20 Aug 2024	28.80	29.19	28.80	28.90	28.90	21,301,300
19 Aug 2024	28.35	28.89	28.28	28.80	28.80	26,382,500
16 Aug 2024	28.65	28.65	27.85	28.30	28.30	50,332,900
15 Aug 2024	28.93	29.01	28.52	28.71	28.71	28,676,800
14 Aug 2024	28.80	29.18	28.67	28.88	28.88	23,677,700
13 Aug 2024	28.55	28.95	28.31	28.85	28.85	34,620,700
12 Aug 2024	28.58	28.61	28.32	28.45	28.45	21,141,600
09 Aug 2024	28.65	28.75	28.45	28.55	28.55	25,795,600
08 Aug 2024	28.93	29.01	28.54	28.76	28.76	32,094,400
07 Aug 2024	29.63	29.81	28.74	28.85	28.85	32,866,100
06 Aug 2024	29.73	30.05	29.25	29.32	29.32	29,031,800
05 Aug 2024	29.09	30.01	28.85	29.74	29.74	37,838,000
02 Aug 2024	30.88	31.32	30.01	30.43	30.43	42,364,700
01 Aug 2024	30.72	30.81	29.91	30.65	30.65	39,753,100
31 Jul 2024	31.20	31.26	30.47	30.54	30.54	40,978,700
30 Jul 2024	31.01	31.54	29.78	31.39	31.39	89,857,500
29 Jul 2024	30.69	30.93	30.44	30.72	30.72	41,713,700
26 Jul 2024	30.15	30.88	30.01	30.77	30.77	35,657,100
26 Jul 2024	0.42 Dividend
25 Jul 2024	29.97	30.93	29.97	30.18	29.76	42,296,200
24 Jul 2024	29.51	29.99	29.31	29.98	29.56	29,579,400
23 Jul 2024	29.62	29.64	29.33	29.50	29.09	25,528,300
22 Jul 2024	30.11	30.23	29.38	29.60	29.19	46,483,200
19 Jul 2024	29.94	30.00	29.55	29.97	29.55	30,021,200
18 Jul 2024	29.91	30.69	29.63	29.71	29.30	47,279,700
17 Jul 2024	29.42	30.30	29.31	30.03	29.61	45,395,000
16 Jul 2024	29.20	29.56	29.12	29.50	29.09	26,912,100
15 Jul 2024	29.03	29.27	28.83	29.10	28.70	30,534,400
12 Jul 2024	28.90	29.14	28.79	28.92	28.52	28,397,000
11 Jul 2024	28.78	29.23	28.42	28.66	28.26	47,322,600
10 Jul 2024	27.83	28.41	27.80	28.35	27.96	29,873,600
09 Jul 2024	27.88	27.94	27.30	27.72	27.33	36,867,800
08 Jul 2024	28.05	28.12	27.79	27.93	27.54	25,694,400
05 Jul 2024	27.76	28.09	27.67	28.05	27.66	17,268,700
03 Jul 2024	27.92	28.05	27.62	27.70	27.31	15,180,100
02 Jul 2024	28.22	28.28	27.69	27.83	27.44	21,989,800
01 Jul 2024	27.95	28.63	27.94	28.22	27.83	26,209,000
28 Jun 2024	27.78	28.12	27.64	27.98	27.59	33,189,200
27 Jun 2024	27.37	27.83	27.07	27.80	27.41	28,399,600
26 Jun 2024	27.91	27.93	27.07	27.42	27.04	30,745,800
25 Jun 2024	28.40	28.45	27.93	27.99	27.60	26,300,700
24 Jun 2024	27.95	28.41	27.73	28.36	27.97	35,414,100
21 Jun 2024	27.77	27.89	27.56	27.74	27.35	52,561,600
20 Jun 2024	27.20	27.96	27.15	27.74	27.35	29,693,400
18 Jun 2024	26.98	27.46	26.95	27.41	27.03	29,817,800
17 Jun 2024	27.45	27.48	26.87	26.98	26.60	32,194,600
14 Jun 2024	27.75	28.22	27.43	27.53	27.15	29,461,900
13 Jun 2024	27.50	27.72	27.20	27.65	27.27	33,945,200
12 Jun 2024	28.17	28.23	27.56	27.66	27.28	32,507,900
11 Jun 2024	27.95	28.33	27.89	28.03	27.64	29,573,500
10 Jun 2024	28.35	28.35	27.63	28.07	27.68	37,003,200
07 Jun 2024	28.75	29.05	28.55	28.58	28.18	27,526,200
06 Jun 2024	29.36	29.54	28.79	28.80	28.40	35,360,400
05 Jun 2024	29.56	29.62	29.17	29.55	29.14	27,346,700
04 Jun 2024	29.30	29.73	29.17	29.49	29.08	46,309,500
03 Jun 2024	28.66	29.53	28.64	29.31	28.90	38,177,200
31 May 2024	28.34	28.75	28.24	28.66	28.26	78,290,100
30 May 2024	27.91	28.20	27.79	28.20	27.81	23,330,700
29 May 2024	28.16	28.17	27.69	27.82	27.43	24,241,700
28 May 2024	28.80	28.88	28.13	28.30	27.91	32,371,200
24 May 2024	28.67	28.99	28.55	28.88	28.48	22,576,300
23 May 2024	29.43	29.43	28.67	28.69	28.29	42,031,300
22 May 2024	28.47	29.63	28.42	29.60	29.19	46,987,500
21 May 2024	28.47	28.67	28.32	28.56	28.16	28,119,900
20 May 2024	28.66	28.71	28.46	28.53	28.13	22,423,300
17 May 2024	28.90	28.91	28.51	28.64	28.24	26,106,400
16 May 2024	28.87	29.03	28.67	28.92	28.52	40,077,800
15 May 2024	28.49	28.99	28.48	28.82	28.42	38,376,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,619.94+47.28(+0.38%)

NZD/USD0.6164-0.0050(-0.80%)

NZD/EUR0.5611-0.0017(-0.31%)

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

OIL74.64+0.93(+1.26%)

Pfizer Inc. (PFE)

NZX 50
12,619.94
+47.28(+0.38%)

NZD/USD
0.6164
-0.0050(-0.80%)

NZD/EUR
0.5611
-0.0017(-0.31%)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

OIL
74.64
+0.93(+1.26%)