Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.39

+0.21

(+0.52%)

At close: 04:03PM EDT

40.45

+0.06

(+0.15%)

After hours:

07:59PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	40.09	40.46	39.87	40.39	40.39	17,218,100
23 Mar 2023	40.17	40.50	40.00	40.18	40.18	16,958,100
22 Mar 2023	40.70	40.85	39.99	40.01	40.01	15,444,200
21 Mar 2023	40.86	40.91	40.31	40.66	40.66	19,982,000
20 Mar 2023	40.14	40.86	39.94	40.81	40.81	20,825,400
17 Mar 2023	40.63	40.79	39.99	40.10	40.10	57,441,400
16 Mar 2023	40.06	40.49	39.72	40.37	40.37	21,095,900
15 Mar 2023	39.76	40.53	39.46	40.28	40.28	25,498,400
14 Mar 2023	40.05	40.15	39.52	39.90	39.90	24,583,600
13 Mar 2023	39.26	40.51	39.26	39.86	39.86	35,299,400
10 Mar 2023	39.29	39.93	39.23	39.39	39.39	26,297,500
09 Mar 2023	40.41	40.57	39.31	39.46	39.46	18,585,100
08 Mar 2023	40.32	40.57	39.91	40.12	40.12	16,756,100
07 Mar 2023	41.06	41.13	40.10	40.34	40.34	23,205,800
06 Mar 2023	41.09	41.26	40.82	41.11	41.11	19,434,800
03 Mar 2023	40.91	41.18	40.74	41.15	41.15	20,910,700
02 Mar 2023	40.06	40.78	39.81	40.62	40.62	19,110,600
01 Mar 2023	40.56	40.76	40.14	40.18	40.18	21,104,400
28 Feb 2023	40.50	40.71	40.09	40.57	40.57	31,086,900
27 Feb 2023	41.44	41.73	40.73	40.78	40.78	26,370,300
24 Feb 2023	42.03	42.05	41.51	41.75	41.75	16,806,100
23 Feb 2023	42.29	42.75	42.22	42.30	42.30	21,104,300
22 Feb 2023	42.72	42.89	42.31	42.38	42.38	17,394,200
21 Feb 2023	42.81	42.93	42.62	42.70	42.70	17,356,600
17 Feb 2023	42.89	43.37	42.58	43.21	43.21	18,293,400
16 Feb 2023	43.15	43.18	42.77	42.95	42.95	17,832,000
15 Feb 2023	43.42	43.61	43.11	43.32	43.32	18,994,700
14 Feb 2023	44.09	44.20	43.58	43.72	43.72	17,506,900
13 Feb 2023	43.68	44.01	43.51	43.99	43.99	17,878,000
10 Feb 2023	43.50	43.98	43.26	43.88	43.88	18,619,600
09 Feb 2023	44.12	44.33	43.24	43.34	43.34	20,809,200
08 Feb 2023	43.55	44.10	43.53	43.98	43.98	19,362,300
07 Feb 2023	43.82	43.90	43.25	43.59	43.59	22,999,500
06 Feb 2023	44.19	44.30	43.73	43.76	43.76	18,071,200
03 Feb 2023	44.36	44.39	43.88	44.06	44.06	23,742,000
02 Feb 2023	43.63	44.46	43.50	44.34	44.34	35,279,200
01 Feb 2023	43.91	44.18	43.41	43.97	43.97	24,482,300
31 Jan 2023	43.00	44.28	42.70	44.16	44.16	49,722,500
30 Jan 2023	43.79	44.14	43.40	43.55	43.55	24,402,200
27 Jan 2023	44.22	44.34	43.78	43.79	43.79	23,798,600
26 Jan 2023	44.20	44.30	43.61	44.25	44.25	38,465,500
26 Jan 2023	0.41 Dividend
25 Jan 2023	45.03	45.11	44.59	45.07	44.66	20,828,000
24 Jan 2023	44.92	44.95	44.15	44.71	44.30	18,853,100
23 Jan 2023	45.04	45.32	44.82	44.98	44.57	19,398,600
20 Jan 2023	45.28	45.43	44.73	45.11	44.70	25,197,600
19 Jan 2023	44.72	45.27	44.64	44.96	44.55	26,614,900
18 Jan 2023	45.55	45.85	44.97	45.00	44.59	33,835,000
17 Jan 2023	46.54	46.74	45.71	46.08	45.66	29,391,400
13 Jan 2023	47.50	48.16	47.49	47.85	47.41	18,737,500
12 Jan 2023	47.27	47.72	46.58	47.71	47.28	23,345,300
11 Jan 2023	47.70	47.74	46.86	47.45	47.02	23,022,200
10 Jan 2023	48.35	48.47	47.38	47.62	47.19	29,212,000
09 Jan 2023	50.05	50.26	48.31	48.39	47.95	30,839,100
06 Jan 2023	49.98	51.60	49.56	50.92	50.46	29,635,900
05 Jan 2023	49.73	49.99	48.92	49.66	49.21	20,057,400
04 Jan 2023	50.29	50.63	49.52	50.13	49.67	21,808,400
03 Jan 2023	51.01	51.33	50.82	51.26	50.79	15,603,800
30 Dec 2022	51.29	51.40	50.75	51.24	50.77	11,396,200
29 Dec 2022	51.02	51.67	50.99	51.33	50.86	8,971,300
28 Dec 2022	51.05	51.39	50.75	50.80	50.34	10,053,900
27 Dec 2022	51.86	51.93	51.05	51.13	50.66	12,033,800
23 Dec 2022	51.56	51.95	51.24	51.83	51.36	10,666,500
22 Dec 2022	51.41	51.70	50.95	51.64	51.17	14,822,300
21 Dec 2022	51.61	52.16	51.20	51.66	51.19	12,925,000
20 Dec 2022	51.21	51.51	50.84	51.32	50.85	12,433,800
19 Dec 2022	51.52	51.81	50.70	51.36	50.89	16,081,900
16 Dec 2022	53.01	53.14	51.40	51.40	50.93	65,689,500
15 Dec 2022	54.07	54.43	53.40	53.61	53.12	21,627,100
14 Dec 2022	53.14	54.93	52.90	54.48	53.98	36,260,300
13 Dec 2022	53.10	54.04	52.88	53.07	52.59	29,461,800
12 Dec 2022	52.12	52.59	51.75	52.16	51.69	18,532,200
09 Dec 2022	51.75	52.84	51.63	51.72	51.25	19,933,500
08 Dec 2022	50.18	51.87	50.02	51.78	51.31	26,116,800
07 Dec 2022	49.75	51.15	49.75	50.24	49.78	15,929,900
06 Dec 2022	50.67	50.85	49.18	49.71	49.26	21,787,100
05 Dec 2022	50.91	51.03	50.35	50.73	50.27	17,959,800
02 Dec 2022	50.56	51.33	50.48	50.91	50.45	16,881,600
01 Dec 2022	50.31	51.16	50.28	51.08	50.62	23,592,600
30 Nov 2022	49.64	50.13	49.04	50.13	49.67	35,572,700
29 Nov 2022	49.50	49.67	49.10	49.49	49.04	17,160,900
28 Nov 2022	49.18	49.74	49.06	49.57	49.12	20,704,000
25 Nov 2022	48.93	49.22	48.84	49.21	48.76	6,760,200
23 Nov 2022	48.96	49.22	48.52	48.85	48.41	10,710,800
22 Nov 2022	48.34	49.25	48.24	49.08	48.63	16,358,600
21 Nov 2022	48.10	48.28	47.72	48.18	47.74	14,736,000
18 Nov 2022	48.64	48.83	47.87	48.23	47.79	20,666,500
17 Nov 2022	47.80	48.50	47.53	48.33	47.89	13,231,100
16 Nov 2022	48.80	49.06	48.05	48.05	47.61	15,822,200
15 Nov 2022	49.34	49.53	48.18	48.57	48.13	25,440,500
14 Nov 2022	47.99	49.82	47.93	49.24	48.79	26,143,000
11 Nov 2022	47.07	47.70	46.31	47.60	47.17	20,909,800
10 Nov 2022	47.53	47.75	46.85	47.38	46.95	20,480,600
09 Nov 2022	47.16	47.50	46.70	46.72	46.29	15,348,100
08 Nov 2022	47.04	47.75	46.75	47.35	46.92	18,054,500
07 Nov 2022	47.16	47.65	46.75	47.09	46.66	20,304,400
04 Nov 2022	47.47	47.54	46.61	47.22	46.79	24,528,500
03 Nov 2022	46.36	46.80	46.16	46.57	46.15	20,124,600
03 Nov 2022	0.4 Dividend
02 Nov 2022	47.77	48.17	46.95	47.07	46.25	25,813,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,580.81-14.09(-0.12%)

NZD/USD0.6201-0.0053(-0.84%)

ALL ORDS7,137.60-11.00(-0.15%)

OIL69.20-0.06(-0.09%)

GOLD1,981.00-2.80(-0.14%)

Pfizer Inc. (PFE)

NZX 50
11,580.81
-14.09(-0.12%)

NZD/USD
0.6201
-0.0053(-0.84%)

ALL ORDS
7,137.60
-11.00(-0.15%)

OIL
69.20
-0.06(-0.09%)

GOLD
1,981.00
-2.80(-0.14%)