Home

Pfizer (PFE)

23.40
-0.06 (-0.26%)
NYSE · Last Trade: Jun 3rd, 2:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pfizer (PFE)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202523.5423.5623.2223.4630,441,81323.46
5/30/202523.4823.6223.1623.4956,653,77323.49
5/29/202523.3323.4523.1623.4526,202,68223.45
5/28/202523.6123.6423.1123.1836,692,86123.18
5/27/202523.5523.6623.3623.6136,140,71623.61
5/23/202522.9523.3922.8823.3235,503,23523.32
5/22/202523.0423.1622.8123.0438,593,05823.04
5/21/202523.4723.4823.0423.0442,960,07123.04
5/20/202523.1723.7023.1623.5257,038,31923.52
5/19/202522.7423.0322.6423.0031,505,70123.00
5/16/202522.6522.8422.4522.8337,787,21322.83
5/15/202522.2022.6022.0922.6051,793,61122.60
5/14/202522.8622.9021.9722.0259,351,15322.02
5/13/202522.9022.9822.4922.8741,176,79522.87
5/12/202522.2323.1522.1823.0977,470,15523.09
5/09/202522.5122.6022.2622.2839,059,88222.28
5/08/202522.8223.0922.5122.9755,657,62222.54
5/07/202522.9923.0922.7222.7948,326,28022.36
5/06/202523.8323.8922.8422.8860,821,22622.45
5/05/202524.2024.2523.8523.8740,796,30723.42
5/02/202524.2724.3023.9724.2041,685,76723.75
5/01/202524.3024.3223.8023.9346,883,35523.48
4/30/202524.2024.4423.9824.4153,925,94923.95
4/29/202522.8324.1222.4623.7998,519,10323.34
4/28/202523.0323.2922.9023.0555,863,13122.62
4/25/202522.7723.1122.4822.9235,847,75122.49
4/24/202522.4022.8622.2322.7834,987,81922.35
4/23/202522.7823.0522.2322.3950,766,17221.97
4/22/202522.1722.5522.1422.5336,020,46122.11
4/21/202522.1322.1721.8722.0432,047,13121.63
4/17/202522.1522.5522.1022.1454,073,76821.73
4/16/202522.4922.6821.9522.0437,628,78321.63
4/15/202522.1722.9322.1322.4451,795,09922.02
4/14/202522.0822.2321.8722.1261,901,33021.71
4/11/202521.5922.0021.2821.9155,078,09521.50
4/10/202522.2622.2721.0921.5972,889,96221.19
4/09/202521.1122.5420.9122.4995,900,61422.07
4/08/202522.9022.9921.4421.8472,321,96521.43
4/07/202522.1423.0121.7522.6386,082,36622.21
4/04/202523.9424.1022.9822.9780,194,52022.54
4/03/202524.7424.8724.2824.2953,480,89123.84
4/02/202524.5024.7324.3124.7041,921,34624.24
4/01/202525.2925.3424.5224.5454,396,65724.08
3/31/202524.8025.4324.6125.3453,475,21324.87
3/28/202525.0325.2224.8125.2132,352,84824.74
3/27/202525.2025.2324.8325.0151,272,77824.54
3/26/202525.5225.6525.1325.2149,568,76124.74
3/25/202526.1626.2025.5125.5547,582,67925.07
3/24/202526.1026.2225.8926.1437,929,91825.65
3/21/202526.1326.5226.0126.28349,997,94025.79
3/20/202526.2526.3026.0226.1935,360,28025.70
3/19/202526.3326.5026.0826.2142,516,58125.72
3/18/202526.2126.4026.1026.3132,952,69325.82
3/17/202525.7426.1525.5926.0532,667,95525.56
3/14/202525.6225.7625.5025.7230,298,37525.24
3/13/202525.7626.0725.5325.6036,695,29925.12
3/12/202525.9325.9725.5025.7137,310,88925.23
3/11/202526.5726.6225.8725.9944,834,67225.50
3/10/202526.6427.2426.5426.6452,988,57026.14
3/07/202526.4026.8926.1826.7354,337,71326.23
3/06/202525.9326.4625.9026.2447,140,80525.75
3/05/202525.7026.1825.6625.9437,053,88425.45
3/04/202526.2526.3125.6725.7551,257,88525.27
3/03/202526.3726.8925.9726.2554,009,78525.76