New Zealand markets close in 1 hour 36 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.86+0.06 (+0.14%)
At close: 4:02PM EDT
42.79 -0.07 (-0.16%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202143.0643.0942.4342.8642.8622,123,400
20 Oct 202142.1243.1142.1042.8042.8022,788,300
19 Oct 202141.6042.2041.5442.0942.0917,159,800
18 Oct 202141.4541.7041.0441.3241.3221,733,000
15 Oct 202141.9042.0341.3841.4941.4923,530,800
14 Oct 202141.5641.9641.5241.6741.6717,590,300
13 Oct 202141.7541.9140.9441.4241.4228,205,700
12 Oct 202142.1642.2141.6641.8541.8516,222,300
11 Oct 202142.4542.6242.0142.0642.0611,984,200
08 Oct 202142.7342.9142.3442.4542.4512,770,200
07 Oct 202142.5242.9642.2142.7442.7419,778,300
06 Oct 202142.0642.2041.6942.0242.0230,483,800
05 Oct 202142.5342.7942.2842.3242.3219,342,600
04 Oct 202142.9343.3542.2142.4242.4228,906,500
01 Oct 202142.5243.1041.7042.9342.9338,483,000
30 Sep 202143.7944.0542.9743.0143.0121,103,300
29 Sep 202143.2243.6943.0843.5343.5318,037,200
28 Sep 202143.0743.2842.4343.0443.0428,512,200
27 Sep 202143.9244.1343.5143.5743.5719,955,900
24 Sep 202144.0744.4143.8143.9443.9416,150,700
23 Sep 202144.2844.7244.1544.1944.1919,719,200
22 Sep 202143.9944.3943.8343.9543.9522,616,700
21 Sep 202144.2544.7343.8543.9243.9223,645,600
20 Sep 202143.3944.6543.3944.2044.2041,873,000
17 Sep 202144.1744.4643.3143.8943.8956,370,500
16 Sep 202144.8844.9944.0344.4744.4722,424,200
15 Sep 202144.5645.3744.4744.7744.7728,674,600
14 Sep 202144.6745.2644.5544.7144.7124,100,200
13 Sep 202145.7445.8344.2044.5844.5837,086,200
10 Sep 202146.2746.3545.5145.5945.5920,783,700
09 Sep 202146.4746.7245.8546.0346.0321,695,300
08 Sep 202146.5146.7946.2546.5146.5115,839,600
07 Sep 202146.9947.5046.5446.7546.7526,236,900
03 Sep 202146.9047.0346.3446.8446.8420,817,200
02 Sep 202146.4846.8746.1346.8446.8426,106,300
01 Sep 202146.1946.2645.4246.0446.0432,900,100
31 Aug 202146.7247.1445.9346.0746.0734,547,800
30 Aug 202146.2047.1646.1646.7646.7625,774,400
27 Aug 202147.3747.5046.5346.6046.6032,874,400
26 Aug 202147.7048.1647.3047.3847.3829,029,300
25 Aug 202148.0448.2846.9347.5147.5151,036,800
24 Aug 202149.7450.0548.2448.3848.3852,624,100
23 Aug 202150.2951.3649.6049.9349.9388,652,400
20 Aug 202148.9849.7348.6648.7248.7234,257,900
19 Aug 202148.5049.9648.2648.8048.8057,741,600
18 Aug 202150.2351.8649.1749.3149.3188,598,000
17 Aug 202148.7850.4948.7150.4250.4268,817,000
16 Aug 202148.2348.9747.5148.9148.9138,045,800
13 Aug 202147.4148.5047.3248.4848.4835,341,200
12 Aug 202146.5047.4046.3447.2447.2429,676,400
11 Aug 202147.7848.0846.2646.3146.3150,878,200
10 Aug 202146.2048.5745.8948.1948.1981,189,400
09 Aug 202145.1146.0345.1145.9845.9832,374,300
06 Aug 202145.0945.3144.6345.0745.0720,396,300
05 Aug 202145.0045.1444.7045.0645.0623,505,400
04 Aug 202145.3545.8045.0145.1945.1943,391,200
03 Aug 202144.1745.8644.0745.6845.6845,643,300
02 Aug 202143.3044.1443.2543.9643.9643,066,900
30 Jul 202142.8843.1942.6942.8142.8124,753,900
29 Jul 202143.2343.3042.6242.7942.7929,015,000
29 Jul 20210.39 Dividend
28 Jul 202142.3543.7442.2543.4543.0653,822,400
27 Jul 202141.8242.2041.5842.1041.7232,544,100
26 Jul 202141.6241.9441.3941.8141.4323,720,000
23 Jul 202141.4641.8341.4241.6841.3121,609,200
22 Jul 202141.1241.5540.9041.4741.1018,913,300
21 Jul 202141.2441.2440.5241.0240.6527,530,200
20 Jul 202140.2541.7140.2041.0540.6848,804,100
19 Jul 202140.0740.3539.6840.1539.7929,818,400
16 Jul 202140.1440.3539.9340.3539.9924,270,400
15 Jul 202139.9540.1939.8640.0939.7320,250,800
14 Jul 202139.7240.0339.6639.9539.5915,888,600
13 Jul 202139.7739.8039.5339.6539.2912,222,000
12 Jul 202139.6640.2539.6039.7639.4024,513,000
09 Jul 202139.5340.1039.4639.6139.2521,578,700
08 Jul 202139.0039.3238.9339.2538.9023,021,200
07 Jul 202139.2239.3638.9739.3539.0017,665,200
06 Jul 202139.4839.6539.0439.2938.9418,931,900
02 Jul 202139.4639.8339.3839.7339.3716,592,700
01 Jul 202139.1739.6339.1139.5639.2020,035,900
30 Jun 202139.1439.2738.8239.1638.8121,248,100
29 Jun 202139.1339.2838.9839.1038.7514,516,600
28 Jun 202139.0139.2138.9039.1238.7719,225,700
25 Jun 202139.1239.4138.8938.9838.6322,774,300
24 Jun 202139.1439.3539.0839.1938.8413,436,500
23 Jun 202139.6339.6638.9839.0538.7022,025,400
22 Jun 202139.4139.6939.2639.6139.2515,975,900
21 Jun 202138.8839.4838.8839.4239.0719,488,100
18 Jun 202139.3039.4438.7038.8138.4637,775,900
17 Jun 202139.2739.5939.0739.4839.1319,580,100
16 Jun 202139.6239.8439.2839.3038.9519,177,500
15 Jun 202139.7139.8439.3939.5939.2320,206,900
14 Jun 202140.0340.0739.3839.6339.2723,408,300
11 Jun 202140.6640.6739.9540.1539.7921,386,900
10 Jun 202139.9040.7239.8940.6840.3142,613,700
09 Jun 202139.0039.8438.9839.8139.4529,824,000
08 Jun 202139.0739.1138.4838.8538.5018,880,300
07 Jun 202139.0839.6038.9738.9938.6424,110,700
04 Jun 202139.0539.5039.0239.1538.8019,375,300
03 Jun 202138.7639.0438.6338.9738.6217,376,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...