New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.55-0.12 (-0.43%)
At close: 04:00PM EST
27.67 +0.12 (+0.44%)
Pre-market: 04:24AM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202427.5927.7027.1927.5527.5531,928,200
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
26 Jan 202427.6327.9127.3627.4727.4747,073,800
25 Jan 202427.8227.9227.4527.4727.4747,605,500
25 Jan 20240.42 Dividend
24 Jan 202428.5428.7828.3328.3327.9142,720,700
23 Jan 202428.4428.6528.1528.4328.0133,466,700
22 Jan 202428.3228.6227.9328.3127.8941,663,900
19 Jan 202428.0328.3827.9328.2827.8635,313,100
18 Jan 202428.0428.1327.6028.0927.6750,321,100
17 Jan 202428.1628.5327.9328.1527.7333,312,600
16 Jan 202428.6028.7228.2228.3227.9038,826,000
12 Jan 202428.4628.9428.4428.7028.2730,349,700
11 Jan 202428.8328.9228.2728.4027.9846,884,700
10 Jan 202429.3629.3928.8828.9928.5637,413,300
09 Jan 202429.6029.8629.3229.4028.9639,856,900
08 Jan 202429.3629.6829.1729.5829.1432,972,100
05 Jan 202429.0229.4928.7529.4729.0333,592,600
04 Jan 202429.7929.9529.0329.0928.6645,558,200
03 Jan 202430.0030.0429.4129.7329.2943,426,500
02 Jan 202428.8830.2828.8329.7329.2957,948,700
29 Dec 202328.7828.8728.5428.7928.3630,342,500
28 Dec 202328.6129.0328.5828.7928.3630,472,900
27 Dec 202328.4728.7328.3128.6128.1935,000,700
26 Dec 202328.4328.5328.2528.4127.9930,119,100
22 Dec 202328.4428.7928.1828.4027.9835,087,200
21 Dec 202327.8628.3627.7828.3127.8951,056,600
20 Dec 202328.1928.2627.6127.6327.2256,184,300
19 Dec 202327.2828.2427.2728.1627.7470,094,700
18 Dec 202326.9227.3026.7227.0626.6663,329,400
15 Dec 202326.1326.9926.0826.6326.24138,338,500
14 Dec 202326.7627.3226.0126.1325.74101,889,800
13 Dec 202326.2826.7325.7626.6626.26158,100,700
12 Dec 202328.6228.8628.3528.5828.1648,587,500
11 Dec 202328.7828.8128.4428.6428.2237,833,900
08 Dec 202328.6528.9728.5928.7828.3531,881,700
07 Dec 202328.8228.9028.5028.6328.2135,782,900
06 Dec 202329.0929.4028.7228.7928.3633,410,500
05 Dec 202329.2129.6029.0729.0928.6639,853,000
04 Dec 202329.0229.6429.0229.2828.8547,410,400
01 Dec 202328.9729.4028.3028.9128.48103,542,800
30 Nov 202330.3130.5129.9630.4730.0245,356,600
29 Nov 202329.7730.2229.7330.0829.6326,185,200
28 Nov 202330.1130.1129.6429.6929.2529,497,700
27 Nov 202330.7530.7530.0330.1429.6926,066,700
24 Nov 202330.3830.7030.3830.5030.0511,129,700
22 Nov 202330.3930.5830.1430.3229.8719,226,800
21 Nov 202330.0230.3629.7630.3029.8525,988,700
20 Nov 202329.9030.1429.7629.9829.5426,335,700
17 Nov 202329.9230.0129.7429.9229.4827,009,200
16 Nov 202330.2730.4529.4729.7729.3332,407,200
15 Nov 202329.2130.3529.2130.1929.7443,614,600
14 Nov 202329.0929.7128.9929.2628.8340,084,300
13 Nov 202329.3429.3628.9328.9828.5535,519,900
10 Nov 202329.7529.8229.0329.4829.0433,844,100
09 Nov 202330.4930.5129.6329.6829.2428,737,700
09 Nov 20230.41 Dividend
08 Nov 202330.9231.3030.5530.8229.9629,398,300
07 Nov 202331.0831.3930.8931.2530.3818,086,400
06 Nov 202331.3231.4130.9631.1830.3127,381,200
03 Nov 202330.9031.3930.8431.2630.3928,062,100
02 Nov 202330.5130.6530.2130.5029.6529,640,900
01 Nov 202330.5631.0830.4730.5129.6623,568,300
31 Oct 202330.2930.8229.7030.5629.7142,648,200
30 Oct 202330.2430.6830.1130.5529.7033,063,500
27 Oct 202331.0631.1330.0230.1129.2733,877,100
26 Oct 202330.6131.3730.5031.1630.2927,162,700
25 Oct 202330.4631.0030.2230.7329.8728,857,900
24 Oct 202330.8831.0330.3230.4329.5826,923,800
23 Oct 202330.7731.3930.5330.8429.9829,412,100
20 Oct 202331.0631.1130.4830.6529.7939,378,900
19 Oct 202331.3831.5030.9131.1930.3226,880,300
18 Oct 202332.5432.6831.3931.4130.5330,307,600
17 Oct 202333.0033.1932.2032.7531.8440,015,800
16 Oct 202332.8333.9232.5633.2732.3463,317,400
13 Oct 202332.9432.9932.0232.1131.2132,388,100
12 Oct 202333.1133.2232.7732.9232.0021,809,900
11 Oct 202333.2433.3332.8233.1132.1924,221,200
10 Oct 202333.0833.4033.0133.1732.2419,212,100
09 Oct 202333.0633.4732.7733.2032.2717,468,100
06 Oct 202333.5233.5633.0733.1332.2023,750,600
05 Oct 202333.4533.7833.0533.4732.5421,279,400
04 Oct 202333.9434.0833.0133.3132.3823,722,300
03 Oct 202333.8434.1133.7133.9032.9531,059,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...