New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.54+1.00 (+1.94%)
At close: 04:03PM EST
52.77 +0.23 (+0.44%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202251.3652.8451.2452.5452.5443,964,900
24 Jan 202251.7552.0649.8251.5451.5459,080,700
21 Jan 202254.4254.8752.4652.7952.7940,985,700
20 Jan 202253.9654.5253.0754.0554.0535,105,300
19 Jan 202253.6554.4953.4553.5453.5427,300,400
18 Jan 202254.5054.5553.4354.1154.1135,598,000
14 Jan 202254.9855.3854.5154.9554.9527,060,000
13 Jan 202256.5356.7555.2255.5455.5428,117,900
12 Jan 202256.3457.1655.9056.6556.6527,608,500
11 Jan 202256.7557.4355.8156.6956.6933,576,600
10 Jan 202255.7156.2654.7456.2456.2434,044,700
07 Jan 202255.3655.7754.6355.7255.7227,686,700
06 Jan 202255.1655.6354.4954.8454.8437,000,400
05 Jan 202255.8456.4455.3755.6355.6352,956,400
04 Jan 202256.2256.4353.9454.5354.5366,993,100
03 Jan 202258.5058.5556.3456.6556.6557,219,200
31 Dec 202158.5359.8058.4459.0559.0528,579,600
30 Dec 202157.7558.7457.5358.4058.4024,559,000
29 Dec 202157.3158.0357.0757.5857.5826,170,200
28 Dec 202159.0559.4557.0858.0158.0136,901,700
27 Dec 202158.8559.3858.2359.2059.2027,362,600
23 Dec 202159.8260.0858.3158.7158.7139,203,200
22 Dec 202159.2560.5958.2259.5559.5562,594,900
21 Dec 202160.0160.0457.1658.9558.9563,877,900
20 Dec 202160.6061.7159.8361.0261.0255,712,200
17 Dec 202159.9361.1958.7059.4859.48104,192,100
16 Dec 202158.3661.4357.7561.2561.2575,183,600
15 Dec 202156.1158.9255.8958.8058.8075,202,900
14 Dec 202154.7755.9554.3255.5455.5448,685,700
13 Dec 202153.4455.7353.4455.2055.2054,923,200
10 Dec 202151.2052.8551.1152.7852.7826,043,000
09 Dec 202151.5152.8551.5152.0852.0838,325,700
08 Dec 202152.7553.0851.0351.4051.4037,429,200
07 Dec 202151.2552.5050.4051.7251.7241,575,400
06 Dec 202153.7853.8951.2551.4851.4853,724,000
03 Dec 202153.7154.4153.1054.2754.2737,544,700
02 Dec 202153.8255.0852.7753.0453.0446,361,700
01 Dec 202152.4755.1751.8654.6854.6859,810,400
30 Nov 202152.3154.4651.9153.7353.7364,598,400
29 Nov 202155.1555.7052.1152.4052.4072,660,800
26 Nov 202154.0454.9453.2554.0054.0066,561,300
24 Nov 202151.1851.3350.7150.8950.8918,556,800
23 Nov 202150.5851.4550.3051.0851.0824,946,200
22 Nov 202150.9551.4750.3851.2051.2027,287,900
19 Nov 202151.9652.8450.6850.8050.8047,966,200
18 Nov 202151.1051.7150.6151.4151.4132,872,600
17 Nov 202149.9451.0949.6950.8750.8736,889,800
16 Nov 202149.4750.1648.8949.6049.6031,297,200
15 Nov 202149.7350.1049.3749.6549.6527,763,200
12 Nov 202150.4250.4949.5749.7349.7327,766,700
11 Nov 202149.2350.5048.7350.1850.1842,370,400
10 Nov 202147.4049.2147.4049.0249.0242,696,200
09 Nov 202148.3348.3847.1547.3047.3029,920,400
08 Nov 202148.6148.7947.6048.3348.3357,423,300
05 Nov 202148.0948.8146.5548.6148.61173,753,300
04 Nov 202144.2944.4743.3143.8543.8538,172,500
04 Nov 20210.39 Dividend
03 Nov 202145.5245.9944.4844.8244.4344,593,100
02 Nov 202145.0846.0443.0545.4545.0569,248,000
01 Nov 202144.1444.2943.4443.6443.2632,681,500
29 Oct 202143.0943.8342.8643.7443.3630,257,400
28 Oct 202142.9543.6742.9443.1842.8018,023,400
27 Oct 202143.4643.5642.6842.9742.6022,317,500
26 Oct 202143.3343.7642.9243.5643.1829,729,100
25 Oct 202143.2043.2442.5743.1542.7722,846,200
22 Oct 202142.8243.1942.6343.1642.7817,183,000
21 Oct 202143.0643.0942.4342.8642.4922,142,300
20 Oct 202142.1243.1142.1042.8042.4322,788,300
19 Oct 202141.6042.2041.5442.0941.7217,159,800
18 Oct 202141.4541.7041.0441.3240.9621,733,000
15 Oct 202141.9042.0341.3841.4941.1323,530,800
14 Oct 202141.5641.9641.5241.6741.3117,590,300
13 Oct 202141.7541.9140.9441.4241.0628,205,700
12 Oct 202142.1642.2141.6641.8541.4916,222,300
11 Oct 202142.4542.6242.0142.0641.6911,984,200
08 Oct 202142.7342.9142.3442.4542.0812,770,200
07 Oct 202142.5242.9642.2142.7442.3719,778,300
06 Oct 202142.0642.2041.6942.0241.6530,483,800
05 Oct 202142.5342.7942.2842.3241.9519,342,600
04 Oct 202142.9343.3542.2142.4242.0528,906,500
01 Oct 202142.5243.1041.7042.9342.5638,483,000
30 Sep 202143.7944.0542.9743.0142.6421,103,300
29 Sep 202143.2243.6943.0843.5343.1518,037,200
28 Sep 202143.0743.2842.4343.0442.6728,512,200
27 Sep 202143.9244.1343.5143.5743.1919,955,900
24 Sep 202144.0744.4143.8143.9443.5616,150,700
23 Sep 202144.2844.7244.1544.1943.8119,719,200
22 Sep 202143.9944.3943.8343.9543.5722,616,700
21 Sep 202144.2544.7343.8543.9243.5423,645,600
20 Sep 202143.3944.6543.3944.2043.8241,873,000
17 Sep 202144.1744.4643.3143.8943.5156,370,500
16 Sep 202144.8844.9944.0344.4744.0822,424,200
15 Sep 202144.5645.3744.4744.7744.3828,674,600
14 Sep 202144.6745.2644.5544.7144.3224,100,200
13 Sep 202145.7445.8344.2044.5844.1937,086,200
10 Sep 202146.2746.3545.5145.5945.1920,783,700
09 Sep 202146.4746.7245.8546.0345.6321,695,300
08 Sep 202146.5146.7946.2546.5146.1115,839,600
07 Sep 202146.9947.5046.5446.7546.3426,236,900
03 Sep 202146.9047.0346.3446.8446.4320,817,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...