New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.91-0.17 (-0.33%)
At close: 04:03PM EST
50.63 -0.28 (-0.55%)
After hours: 07:57PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202250.5651.3350.4850.9150.9116,877,900
01 Dec 202250.3151.1650.2851.0851.0823,592,600
30 Nov 202249.6450.1349.0450.1350.1335,568,900
29 Nov 202249.5049.6749.1049.4949.4917,160,900
28 Nov 202249.1849.7449.0649.5749.5720,704,000
25 Nov 202248.9349.2248.8449.2149.216,760,200
23 Nov 202248.9649.2248.5248.8548.8510,710,800
22 Nov 202248.3449.2548.2449.0849.0816,358,600
21 Nov 202248.1048.2847.7248.1848.1814,736,000
18 Nov 202248.6448.8347.8748.2348.2320,664,300
17 Nov 202247.8048.5047.5348.3348.3313,231,100
16 Nov 202248.8049.0648.0548.0548.0515,822,200
15 Nov 202249.3449.5348.1848.5748.5725,440,500
14 Nov 202247.9949.8247.9349.2449.2426,143,000
11 Nov 202247.0747.7046.3147.6047.6020,906,700
10 Nov 202247.5347.7546.8547.3847.3820,480,600
09 Nov 202247.1647.5046.7046.7246.7215,348,100
08 Nov 202247.0447.7546.7547.3547.3518,054,500
07 Nov 202247.1647.6546.7547.0947.0920,304,400
04 Nov 202247.4747.5446.6147.2247.2224,527,300
03 Nov 202246.3646.8046.1646.5746.5720,124,600
03 Nov 20220.4 Dividend
02 Nov 202247.7748.1746.9547.0746.6725,813,100
01 Nov 202248.0048.4247.4048.0147.6030,614,500
31 Oct 202247.0847.3946.5446.5546.1529,961,700
28 Oct 202245.9847.5245.9347.4347.0327,854,000
27 Oct 202245.8146.1145.6845.7445.3520,377,700
26 Oct 202245.9246.6545.6246.0645.6721,407,900
25 Oct 202245.2745.8244.8945.5945.2023,127,000
24 Oct 202245.0845.8744.9945.5445.1524,972,000
21 Oct 202243.3145.1642.9944.9544.5736,575,700
20 Oct 202243.2743.4142.8242.9142.5517,715,000
19 Oct 202243.9144.0742.7443.1142.7423,054,700
18 Oct 202244.0544.3643.6244.0943.7218,442,800
17 Oct 202243.1943.8143.1943.6543.2816,678,400
14 Oct 202242.8943.3842.3642.8642.5016,980,500
13 Oct 202241.7643.1641.7042.9842.6123,135,200
12 Oct 202242.0943.1441.9242.0341.6718,803,600
11 Oct 202241.6642.5741.4541.9241.5620,981,200
10 Oct 202242.3542.6241.7541.7541.4017,888,000
07 Oct 202243.0543.0541.9242.3241.9620,095,000
06 Oct 202243.7643.7843.0443.0942.7222,068,200
05 Oct 202244.1244.3743.6844.1243.7515,673,400
04 Oct 202244.2544.8444.0944.4644.0828,198,800
03 Oct 202244.0744.2843.4944.1443.7622,834,300
30 Sept 202244.1744.6143.7343.7643.3922,962,300
29 Sept 202244.4144.6243.9544.1643.7813,559,900
28 Sept 202244.6744.8144.2244.4344.0516,532,600
27 Sept 202244.2244.5843.7444.0943.7221,562,700
26 Sept 202243.8144.3343.6743.8343.4618,680,200
23 Sept 202244.4444.5643.5844.0843.7118,871,700
22 Sept 202243.6745.0043.5244.5744.1918,508,100
21 Sept 202244.8144.9843.9043.9243.5517,505,200
20 Sept 202245.0045.2744.4444.7744.3915,369,000
19 Sept 202245.6845.8844.7845.4445.0516,256,200
16 Sept 202246.0946.6245.6446.0345.6430,629,500
15 Sept 202246.1146.2945.7045.9445.5515,802,000
14 Sept 202246.2046.4145.7846.1545.7617,162,500
13 Sept 202247.1347.3246.0246.1945.8016,603,200
12 Sept 202248.0848.3547.6947.7647.3513,744,800
09 Sept 202247.2047.9947.1047.8447.4317,501,700
08 Sept 202246.0247.1245.8747.0846.6818,271,000
07 Sept 202245.7046.2145.3846.1345.7415,378,900
06 Sept 202245.9646.4445.5345.7645.3717,153,500
02 Sept 202246.7446.8045.5345.7045.3114,667,700
01 Sept 202245.1446.6545.1446.6346.2319,947,600
31 Aug 202246.0146.2945.1345.2344.8526,416,800
30 Aug 202246.3446.3545.8045.8545.4616,303,000
29 Aug 202246.3846.6946.1246.2345.8413,400,500
26 Aug 202247.6247.9646.7046.8246.4216,546,700
25 Aug 202247.5247.9547.2747.9047.4914,460,000
24 Aug 202247.9048.0147.3847.4347.0315,551,500
23 Aug 202248.4248.5247.7648.0147.6016,248,900
22 Aug 202249.2149.4048.7448.9048.4813,601,200
19 Aug 202248.8449.4548.7349.1548.7315,350,200
18 Aug 202249.3949.5248.3848.5848.1718,916,300
17 Aug 202249.6549.8649.2549.2748.8513,607,200
16 Aug 202249.3850.1849.3649.8649.4412,874,800
15 Aug 202249.9750.0749.3949.7549.3315,797,800
12 Aug 202248.5550.3948.5550.1149.6825,835,500
11 Aug 202248.2249.1347.8148.2947.8844,048,800
10 Aug 202249.9350.0549.3849.9549.5317,355,100
09 Aug 202249.7550.1149.5249.7849.3612,095,600
08 Aug 202249.3949.8148.9449.5749.1516,071,800
05 Aug 202249.6449.9749.0649.2748.8516,376,600
04 Aug 202249.9050.0549.2149.8649.4417,026,300
03 Aug 202249.7950.0749.3449.8649.4416,500,100
02 Aug 202250.9051.4749.6349.6949.2717,802,000
01 Aug 202250.3251.3050.1550.6150.1819,709,900
29 Jul 202250.5650.7149.2850.5150.0825,037,900
28 Jul 202250.8552.3349.1050.7250.2938,984,900
28 Jul 20220.4 Dividend
27 Jul 202251.9452.2551.1951.9551.1119,203,500
26 Jul 202251.8452.8551.7152.3051.4616,632,500
25 Jul 202251.3451.8851.3451.7750.9312,995,800
22 Jul 202251.2651.5350.9551.2350.4010,932,100
21 Jul 202250.5751.1450.1851.1250.3015,103,800
20 Jul 202251.3951.4650.5150.8250.0012,774,400
19 Jul 202251.0451.5150.6151.3750.5413,402,100
18 Jul 202251.9651.9750.5250.7549.9315,742,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...