New Zealand markets close in 6 hours 8 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.74+0.33 (+1.20%)
At close: 04:01PM EDT
27.79 +0.05 (+0.18%)
After hours: 06:51PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202427.2027.9627.1527.7427.7429,565,432
18 Jun 202426.9827.4626.9527.4127.4129,817,800
17 Jun 202427.4527.4826.8726.9826.9832,194,600
14 Jun 202427.7528.2227.4327.5327.5329,461,900
13 Jun 202427.5027.7227.2027.6527.6533,945,200
12 Jun 202428.1728.2327.5627.6627.6632,507,900
11 Jun 202427.9528.3327.8928.0328.0329,573,500
10 Jun 202428.3528.3527.6328.0728.0737,003,200
07 Jun 202428.7529.0528.5528.5828.5827,526,200
06 Jun 202429.3629.5428.7928.8028.8035,360,400
05 Jun 202429.5629.6229.1729.5529.5527,346,700
04 Jun 202429.3029.7329.1729.4929.4946,309,500
03 Jun 202428.6629.5328.6429.3129.3138,177,200
31 May 202428.3428.7528.2428.6628.6678,290,100
30 May 202427.9128.2027.7928.2028.2023,330,700
29 May 202428.1628.1727.6927.8227.8224,241,700
28 May 202428.8028.8828.1328.3028.3032,371,200
24 May 202428.6728.9928.5528.8828.8822,576,300
23 May 202429.4329.4328.6728.6928.6942,031,300
22 May 202428.4729.6328.4229.6029.6046,987,500
21 May 202428.4728.6728.3228.5628.5628,119,900
20 May 202428.6628.7128.4628.5328.5322,423,300
17 May 202428.9028.9128.5128.6428.6426,106,400
16 May 202428.8729.0328.6728.9228.9240,077,800
15 May 202428.4928.9928.4828.8228.8238,376,300
14 May 202428.5528.6828.1928.3828.3823,530,900
13 May 202428.1928.6528.1728.4428.4439,609,800
10 May 202428.2428.2827.9228.0128.0125,849,800
09 May 202427.7628.2527.3228.1828.1847,831,100
08 May 202427.7028.3427.5228.2728.2739,087,800
07 May 202428.2928.4927.4027.7727.7765,606,400
06 May 202427.9828.3327.9628.1628.1659,899,700
03 May 202427.8627.9127.5227.8127.8160,568,900
02 May 202427.2127.9427.1227.7027.7069,649,000
01 May 202426.3327.4526.0227.1827.1897,388,900
30 Apr 202425.6525.8325.5925.6225.6238,017,700
29 Apr 202425.5825.8525.5425.6425.6439,995,300
26 Apr 202425.3325.5425.2025.4025.4046,526,500
25 Apr 202426.2726.4325.2525.2625.2647,661,400
24 Apr 202426.2526.3426.0426.2726.2724,547,800
23 Apr 202426.3326.4726.1926.3226.3224,297,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...