Home

Pfizer (PFE)

22.92
+0.14 (0.61%)
NYSE · Last Trade: Apr 26th, 3:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pfizer (PFE)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/202522.7723.1122.4822.9235,837,81022.92
4/24/202522.4022.8622.2322.7834,987,81922.78
4/23/202522.7823.0522.2322.3950,766,17222.39
4/22/202522.1722.5522.1422.5336,020,46122.53
4/21/202522.1322.1721.8722.0432,047,13122.04
4/17/202522.1522.5522.1022.1454,073,76822.14
4/16/202522.4922.6821.9522.0437,628,78322.04
4/15/202522.1722.9322.1322.4451,795,09922.44
4/14/202522.0822.2321.8722.1261,901,33022.12
4/11/202521.5922.0021.2821.9155,078,09521.91
4/10/202522.2622.2721.0921.5972,889,96221.59
4/09/202521.1122.5420.9122.4995,900,61422.49
4/08/202522.9022.9921.4421.8472,321,96521.84
4/07/202522.1423.0121.7522.6386,082,36622.63
4/04/202523.9424.1022.9822.9780,194,52022.97
4/03/202524.7424.8724.2824.2953,480,89124.29
4/02/202524.5024.7324.3124.7041,921,34624.70
4/01/202525.2925.3424.5224.5454,396,65724.54
3/31/202524.8025.4324.6125.3453,475,21325.34
3/28/202525.0325.2224.8125.2132,352,84825.21
3/27/202525.2025.2324.8325.0151,272,77825.01
3/26/202525.5225.6525.1325.2149,568,76125.21
3/25/202526.1626.2025.5125.5547,582,67925.55
3/24/202526.1026.2225.8926.1437,929,91826.14
3/21/202526.1326.5226.0126.28349,997,94026.28
3/20/202526.2526.3026.0226.1935,360,28026.19
3/19/202526.3326.5026.0826.2142,516,58126.21
3/18/202526.2126.4026.1026.3132,952,69326.31
3/17/202525.7426.1525.5926.0532,667,95526.05
3/14/202525.6225.7625.5025.7230,298,37525.72
3/13/202525.7626.0725.5325.6036,695,29925.60
3/12/202525.9325.9725.5025.7137,310,88925.71
3/11/202526.5726.6225.8725.9944,834,67225.99
3/10/202526.6427.2426.5426.6452,988,57026.64
3/07/202526.4026.8926.1826.7354,337,71326.73
3/06/202525.9326.4625.9026.2447,140,80526.24
3/05/202525.7026.1825.6625.9437,053,88425.94
3/04/202526.2526.3125.6725.7551,257,88525.75
3/03/202526.3726.8925.9726.2554,009,78526.25
2/28/202526.0626.4925.9126.4351,531,75626.43
2/27/202526.2926.5026.0126.1028,236,86926.10
2/26/202526.6826.7826.3526.4230,032,72426.42
2/25/202526.7227.0326.5426.7443,533,66826.74
2/24/202526.4026.7425.8826.6543,788,11626.65
2/21/202525.8926.5725.8426.3054,611,57526.30
2/20/202525.8626.0825.7525.9037,113,34725.90
2/19/202525.5725.9125.5025.8937,514,09325.89
2/18/202525.6125.7425.4225.5640,484,84825.56
2/14/202525.7325.8325.4725.5333,214,75125.53
2/13/202525.4925.7425.3325.6430,595,01525.64
2/12/202525.4825.6125.1725.4731,615,44725.47
2/11/202525.8325.9125.4625.5336,541,31325.53
2/10/202525.7826.1225.5125.8739,688,82525.87
2/07/202525.8625.9625.5325.7436,513,86525.74
2/06/202526.4226.4725.7825.8345,093,35625.83
2/05/202525.9526.6925.7026.4450,411,27026.44
2/04/202526.1026.9225.6025.8768,388,32425.87
2/03/202526.3026.4726.1526.2049,206,57426.20
1/31/202526.9627.0126.4226.5237,338,17026.52
1/30/202526.6627.0126.5826.9132,275,82026.91
1/29/202526.8027.0726.5726.6234,408,44126.62
1/28/202526.7826.8626.4926.7543,577,54826.75
1/27/202526.2426.9726.1826.8650,623,97026.86