Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.09

-0.01

(-0.03%)

At close: 04:00PM EDT

32.23

+0.14

(+0.44%)

Pre-market:

05:21AM EDT

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	32.06	32.32	31.77	32.09	32.09	28,186,900
27 Sept 2023	32.43	32.50	31.90	32.10	32.10	26,430,100
26 Sept 2023	32.72	32.96	32.36	32.40	32.40	26,015,500
25 Sept 2023	32.69	32.98	32.41	32.98	32.98	19,443,700
22 Sept 2023	33.08	33.09	32.50	32.69	32.69	28,512,500
21 Sept 2023	33.47	33.59	32.83	32.85	32.85	26,980,600
20 Sept 2023	34.08	34.09	33.55	33.62	33.62	24,651,400
19 Sept 2023	33.55	34.01	33.52	33.99	33.99	30,323,300
18 Sept 2023	34.12	34.12	33.44	33.64	33.64	25,421,900
15 Sept 2023	34.06	34.42	33.81	34.07	34.07	57,959,000
14 Sept 2023	34.24	34.38	33.98	34.15	34.15	23,759,900
13 Sept 2023	34.21	34.62	34.00	34.08	34.08	23,853,300
12 Sept 2023	33.97	34.21	33.75	34.15	34.15	17,987,200
11 Sept 2023	34.24	34.30	33.54	33.94	33.94	27,574,400
08 Sept 2023	34.23	34.39	34.05	34.25	34.25	19,467,700
07 Sept 2023	34.47	34.64	34.04	34.28	34.28	26,777,700
06 Sept 2023	35.26	35.28	34.26	34.37	34.37	35,370,200
05 Sept 2023	35.96	36.29	35.35	35.38	35.38	25,856,100
01 Sept 2023	35.64	36.06	35.60	35.78	35.78	17,519,900
31 Aug 2023	35.94	35.99	35.38	35.38	35.38	27,919,500
30 Aug 2023	36.18	36.25	35.82	35.90	35.90	16,833,000
29 Aug 2023	36.26	36.94	36.00	36.15	36.15	21,076,500
28 Aug 2023	36.44	36.52	36.03	36.21	36.21	15,101,900
25 Aug 2023	36.14	36.69	35.96	36.38	36.38	16,421,300
24 Aug 2023	36.48	36.64	36.06	36.16	36.16	19,380,800
23 Aug 2023	37.09	37.13	36.56	36.66	36.66	19,370,900
22 Aug 2023	37.01	37.15	35.72	36.84	36.84	18,536,900
21 Aug 2023	36.71	37.19	36.64	37.01	37.01	28,496,500
18 Aug 2023	36.45	36.85	36.32	36.66	36.66	24,141,400
17 Aug 2023	35.60	36.72	35.59	36.51	36.51	31,113,600
16 Aug 2023	35.14	35.65	34.99	35.48	35.48	22,215,600
15 Aug 2023	35.88	35.91	35.36	35.39	35.39	20,484,300
14 Aug 2023	35.82	36.51	35.82	36.07	36.07	20,295,500
11 Aug 2023	35.62	36.28	35.59	36.04	36.04	16,604,800
10 Aug 2023	35.82	36.09	35.60	35.72	35.72	18,955,200
09 Aug 2023	35.60	36.06	35.51	35.84	35.84	17,210,500
08 Aug 2023	36.37	36.37	35.39	35.64	35.64	25,225,500
07 Aug 2023	35.01	35.85	34.90	35.68	35.68	31,069,100
04 Aug 2023	34.95	35.34	34.66	35.02	35.02	25,737,500
03 Aug 2023	35.18	35.28	34.92	35.00	35.00	25,676,500
02 Aug 2023	35.63	35.89	35.28	35.35	35.35	34,301,600
01 Aug 2023	35.88	36.92	35.37	35.61	35.61	40,931,600
31 Jul 2023	36.18	36.19	35.92	36.06	36.06	40,265,200
28 Jul 2023	36.35	36.45	36.02	36.07	36.07	24,054,100
27 Jul 2023	36.85	37.01	36.18	36.20	36.20	25,346,300
27 Jul 2023	0.41 Dividend
26 Jul 2023	36.87	37.35	36.76	37.21	36.80	20,983,700
25 Jul 2023	37.40	37.72	37.05	37.06	36.65	21,771,000
24 Jul 2023	37.41	37.80	37.37	37.51	37.10	19,414,700
21 Jul 2023	36.80	37.43	36.80	37.40	36.99	24,142,000
20 Jul 2023	36.40	37.07	36.36	36.77	36.36	22,358,400
19 Jul 2023	36.34	36.70	36.21	36.44	36.04	18,589,700
18 Jul 2023	35.92	36.48	35.88	36.24	35.84	22,817,300
17 Jul 2023	36.12	36.12	35.78	35.86	35.46	20,557,300
14 Jul 2023	36.30	36.49	36.01	36.32	35.92	17,909,900
13 Jul 2023	36.01	36.36	35.92	36.06	35.66	16,664,400
12 Jul 2023	36.20	36.25	35.92	35.99	35.59	17,229,700
11 Jul 2023	35.64	36.04	35.62	36.02	35.62	17,731,300
10 Jul 2023	35.57	36.01	35.54	35.68	35.29	17,777,500
07 Jul 2023	35.52	35.77	35.35	35.53	35.14	22,883,300
06 Jul 2023	36.20	36.27	35.62	35.63	35.24	30,177,300
05 Jul 2023	36.58	37.02	36.39	36.46	36.06	26,829,400
03 Jul 2023	36.50	36.74	36.35	36.65	36.25	14,115,800
30 Jun 2023	36.21	36.75	36.14	36.68	36.28	30,853,900
29 Jun 2023	35.99	36.22	35.76	36.12	35.72	26,284,900
28 Jun 2023	36.50	36.54	36.03	36.29	35.89	30,062,000
27 Jun 2023	36.96	37.00	36.28	36.42	36.02	32,414,900
26 Jun 2023	37.02	37.05	36.16	36.89	36.48	56,135,500
23 Jun 2023	38.71	38.87	38.28	38.30	37.88	23,492,200
22 Jun 2023	38.94	38.99	38.41	38.73	38.30	18,039,800
21 Jun 2023	39.20	39.24	38.76	38.90	38.47	17,982,900
20 Jun 2023	39.71	39.87	39.33	39.34	38.91	26,881,200
16 Jun 2023	39.86	40.36	39.85	40.06	39.62	60,325,100
15 Jun 2023	39.41	39.83	39.28	39.75	39.31	19,905,900
14 Jun 2023	40.32	40.34	39.32	39.36	38.93	22,056,400
13 Jun 2023	39.67	40.37	39.45	40.28	39.84	26,533,800
12 Jun 2023	39.01	40.07	38.99	39.90	39.46	28,334,600
09 Jun 2023	39.28	39.59	38.87	38.97	38.54	19,775,100
08 Jun 2023	39.04	39.19	38.73	39.09	38.66	17,347,600
07 Jun 2023	38.35	39.06	38.13	38.89	38.46	25,295,100
06 Jun 2023	38.81	38.86	38.29	38.37	37.95	19,508,200
05 Jun 2023	38.48	39.02	38.47	38.65	38.22	18,392,200
02 Jun 2023	38.25	38.66	38.16	38.36	37.94	22,721,600
01 Jun 2023	38.12	38.21	37.70	38.02	37.60	20,256,100
31 May 2023	37.10	38.22	36.87	38.02	37.60	46,166,300
30 May 2023	37.36	37.36	36.92	37.01	36.60	24,371,100
26 May 2023	38.04	38.44	37.56	37.60	37.19	20,234,600
25 May 2023	38.51	38.51	37.65	37.83	37.41	30,266,600
24 May 2023	40.10	40.14	38.60	38.63	38.20	39,326,400
23 May 2023	38.55	40.14	38.00	39.64	39.20	75,379,500
22 May 2023	36.86	38.87	36.75	38.75	38.32	85,718,600
19 May 2023	36.65	37.65	36.52	36.77	36.36	33,061,400
18 May 2023	36.71	36.78	36.17	36.48	36.08	27,772,400
17 May 2023	36.98	37.05	36.51	36.75	36.35	23,206,400
16 May 2023	37.02	37.24	36.83	37.01	36.60	25,451,700
15 May 2023	37.30	37.36	37.01	37.16	36.75	16,650,400
12 May 2023	37.61	37.72	37.23	37.35	36.94	16,511,600
11 May 2023	37.60	37.65	37.21	37.58	37.17	28,566,400
11 May 2023	0.41 Dividend
10 May 2023	38.67	38.72	38.08	38.30	37.47	15,858,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,296.43+118.40(+1.06%)

NZD/USD0.6034+0.0069(+1.16%)

NZD/EUR0.5685+0.0045(+0.79%)

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

OIL91.66-0.05(-0.05%)

Pfizer Inc. (PFE)

NZX 50
11,296.43
+118.40(+1.06%)

NZD/USD
0.6034
+0.0069(+1.16%)

NZD/EUR
0.5685
+0.0045(+0.79%)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
91.66
-0.05(-0.05%)