New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.09-0.01 (-0.03%)
At close: 04:00PM EDT
32.23 +0.14 (+0.44%)
Pre-market: 05:21AM EDT
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202332.0632.3231.7732.0932.0928,186,900
27 Sept 202332.4332.5031.9032.1032.1026,430,100
26 Sept 202332.7232.9632.3632.4032.4026,015,500
25 Sept 202332.6932.9832.4132.9832.9819,443,700
22 Sept 202333.0833.0932.5032.6932.6928,512,500
21 Sept 202333.4733.5932.8332.8532.8526,980,600
20 Sept 202334.0834.0933.5533.6233.6224,651,400
19 Sept 202333.5534.0133.5233.9933.9930,323,300
18 Sept 202334.1234.1233.4433.6433.6425,421,900
15 Sept 202334.0634.4233.8134.0734.0757,959,000
14 Sept 202334.2434.3833.9834.1534.1523,759,900
13 Sept 202334.2134.6234.0034.0834.0823,853,300
12 Sept 202333.9734.2133.7534.1534.1517,987,200
11 Sept 202334.2434.3033.5433.9433.9427,574,400
08 Sept 202334.2334.3934.0534.2534.2519,467,700
07 Sept 202334.4734.6434.0434.2834.2826,777,700
06 Sept 202335.2635.2834.2634.3734.3735,370,200
05 Sept 202335.9636.2935.3535.3835.3825,856,100
01 Sept 202335.6436.0635.6035.7835.7817,519,900
31 Aug 202335.9435.9935.3835.3835.3827,919,500
30 Aug 202336.1836.2535.8235.9035.9016,833,000
29 Aug 202336.2636.9436.0036.1536.1521,076,500
28 Aug 202336.4436.5236.0336.2136.2115,101,900
25 Aug 202336.1436.6935.9636.3836.3816,421,300
24 Aug 202336.4836.6436.0636.1636.1619,380,800
23 Aug 202337.0937.1336.5636.6636.6619,370,900
22 Aug 202337.0137.1535.7236.8436.8418,536,900
21 Aug 202336.7137.1936.6437.0137.0128,496,500
18 Aug 202336.4536.8536.3236.6636.6624,141,400
17 Aug 202335.6036.7235.5936.5136.5131,113,600
16 Aug 202335.1435.6534.9935.4835.4822,215,600
15 Aug 202335.8835.9135.3635.3935.3920,484,300
14 Aug 202335.8236.5135.8236.0736.0720,295,500
11 Aug 202335.6236.2835.5936.0436.0416,604,800
10 Aug 202335.8236.0935.6035.7235.7218,955,200
09 Aug 202335.6036.0635.5135.8435.8417,210,500
08 Aug 202336.3736.3735.3935.6435.6425,225,500
07 Aug 202335.0135.8534.9035.6835.6831,069,100
04 Aug 202334.9535.3434.6635.0235.0225,737,500
03 Aug 202335.1835.2834.9235.0035.0025,676,500
02 Aug 202335.6335.8935.2835.3535.3534,301,600
01 Aug 202335.8836.9235.3735.6135.6140,931,600
31 Jul 202336.1836.1935.9236.0636.0640,265,200
28 Jul 202336.3536.4536.0236.0736.0724,054,100
27 Jul 202336.8537.0136.1836.2036.2025,346,300
27 Jul 20230.41 Dividend
26 Jul 202336.8737.3536.7637.2136.8020,983,700
25 Jul 202337.4037.7237.0537.0636.6521,771,000
24 Jul 202337.4137.8037.3737.5137.1019,414,700
21 Jul 202336.8037.4336.8037.4036.9924,142,000
20 Jul 202336.4037.0736.3636.7736.3622,358,400
19 Jul 202336.3436.7036.2136.4436.0418,589,700
18 Jul 202335.9236.4835.8836.2435.8422,817,300
17 Jul 202336.1236.1235.7835.8635.4620,557,300
14 Jul 202336.3036.4936.0136.3235.9217,909,900
13 Jul 202336.0136.3635.9236.0635.6616,664,400
12 Jul 202336.2036.2535.9235.9935.5917,229,700
11 Jul 202335.6436.0435.6236.0235.6217,731,300
10 Jul 202335.5736.0135.5435.6835.2917,777,500
07 Jul 202335.5235.7735.3535.5335.1422,883,300
06 Jul 202336.2036.2735.6235.6335.2430,177,300
05 Jul 202336.5837.0236.3936.4636.0626,829,400
03 Jul 202336.5036.7436.3536.6536.2514,115,800
30 Jun 202336.2136.7536.1436.6836.2830,853,900
29 Jun 202335.9936.2235.7636.1235.7226,284,900
28 Jun 202336.5036.5436.0336.2935.8930,062,000
27 Jun 202336.9637.0036.2836.4236.0232,414,900
26 Jun 202337.0237.0536.1636.8936.4856,135,500
23 Jun 202338.7138.8738.2838.3037.8823,492,200
22 Jun 202338.9438.9938.4138.7338.3018,039,800
21 Jun 202339.2039.2438.7638.9038.4717,982,900
20 Jun 202339.7139.8739.3339.3438.9126,881,200
16 Jun 202339.8640.3639.8540.0639.6260,325,100
15 Jun 202339.4139.8339.2839.7539.3119,905,900
14 Jun 202340.3240.3439.3239.3638.9322,056,400
13 Jun 202339.6740.3739.4540.2839.8426,533,800
12 Jun 202339.0140.0738.9939.9039.4628,334,600
09 Jun 202339.2839.5938.8738.9738.5419,775,100
08 Jun 202339.0439.1938.7339.0938.6617,347,600
07 Jun 202338.3539.0638.1338.8938.4625,295,100
06 Jun 202338.8138.8638.2938.3737.9519,508,200
05 Jun 202338.4839.0238.4738.6538.2218,392,200
02 Jun 202338.2538.6638.1638.3637.9422,721,600
01 Jun 202338.1238.2137.7038.0237.6020,256,100
31 May 202337.1038.2236.8738.0237.6046,166,300
30 May 202337.3637.3636.9237.0136.6024,371,100
26 May 202338.0438.4437.5637.6037.1920,234,600
25 May 202338.5138.5137.6537.8337.4130,266,600
24 May 202340.1040.1438.6038.6338.2039,326,400
23 May 202338.5540.1438.0039.6439.2075,379,500
22 May 202336.8638.8736.7538.7538.3285,718,600
19 May 202336.6537.6536.5236.7736.3633,061,400
18 May 202336.7136.7836.1736.4836.0827,772,400
17 May 202336.9837.0536.5136.7536.3523,206,400
16 May 202337.0237.2436.8337.0136.6025,451,700
15 May 202337.3037.3637.0137.1636.7516,650,400
12 May 202337.6137.7237.2337.3536.9416,511,600
11 May 202337.6037.6537.2137.5837.1728,566,400
11 May 20230.41 Dividend
10 May 202338.6738.7238.0838.3037.4715,858,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...