Home

Pfizer (PFE)

23.29
-0.52 (-2.18%)
NYSE · Last Trade: Aug 1st, 2:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pfizer (PFE)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202523.6023.8423.1423.2962,751,14323.29
7/30/202524.3224.3923.8023.8135,621,92523.81
7/29/202524.3124.3323.9324.3038,497,62924.30
7/28/202524.6724.7324.2324.3131,085,00224.31
7/25/202524.9724.9724.6224.7935,643,58524.79
7/24/202525.3925.5425.2625.3525,662,07824.92
7/23/202525.3825.5325.2525.3642,053,07124.93
7/22/202524.3725.1424.3425.1448,074,67324.71
7/21/202524.5924.6524.2524.2633,657,74623.85
7/18/202524.7124.7824.3924.4736,309,51824.05
7/17/202524.4924.7824.4524.5847,379,46824.16
7/16/202524.6724.9624.5324.6144,193,35224.19
7/15/202525.3325.4424.5324.6154,441,51024.19
7/14/202525.5825.6325.3425.3525,914,77324.92
7/11/202525.6525.7125.4225.6535,114,43325.21
7/10/202525.5826.0525.5425.7839,488,68325.34
7/09/202525.6925.8425.3425.5638,371,94425.13
7/08/202525.2425.9625.2125.6251,267,48625.19
7/07/202525.3625.5325.1425.2434,903,74824.81
7/03/202525.3525.5225.2225.3827,104,63524.95
7/02/202525.1325.3625.0225.3236,759,62624.89
7/01/202524.2725.3524.2625.0459,254,37624.62
6/30/202524.2124.3824.1224.2444,728,71523.83
6/27/202524.3524.4224.0824.1939,528,80623.78
6/26/202524.3224.4324.1624.2431,828,84323.83
6/25/202524.2124.3724.0724.2625,596,30823.85
6/24/202524.1424.4024.1124.3134,398,99023.90
6/23/202523.8724.0923.7724.0331,943,39923.62
6/20/202524.0024.0923.7723.9763,098,19823.56
6/18/202523.9624.0823.7723.8837,076,24823.47
6/17/202524.2724.3223.9124.0040,461,02723.59
6/16/202524.5024.5924.2824.4035,096,85923.99
6/13/202524.7824.9524.4624.5446,368,55724.12
6/12/202524.5324.8824.5324.8442,495,66424.42
6/11/202524.3324.6924.3224.4838,553,06624.06
6/10/202523.9724.4223.9624.3040,435,15623.89
6/09/202523.4424.1423.4223.9742,539,28223.56
6/06/202523.2723.5823.2523.3530,428,98722.95
6/05/202523.4423.4423.0823.1233,190,64322.73
6/04/202523.4123.5423.3523.3924,492,22422.99
6/03/202523.3823.5423.0623.3537,863,46122.95
6/02/202523.5423.5623.2223.4630,441,81323.06
5/30/202523.4823.6223.1623.4956,653,77323.09
5/29/202523.3323.4523.1623.4526,202,68223.05
5/28/202523.6123.6423.1123.1836,692,86122.79
5/27/202523.5523.6623.3623.6136,140,71623.21
5/23/202522.9523.3922.8823.3235,503,23522.92
5/22/202523.0423.1622.8123.0438,593,05822.65
5/21/202523.4723.4823.0423.0442,960,07122.65
5/20/202523.1723.7023.1623.5257,038,31923.12
5/19/202522.7423.0322.6423.0031,505,70122.61
5/16/202522.6522.8422.4522.8337,787,21322.44
5/15/202522.2022.6022.0922.6051,793,61122.22
5/14/202522.8622.9021.9722.0259,351,15321.65
5/13/202522.9022.9822.4922.8741,176,79522.48
5/12/202522.2323.1522.1823.0977,470,15522.70
5/09/202522.5122.6022.2622.2839,059,88221.90
5/08/202522.8223.0922.5122.9755,657,62222.16
5/07/202522.9923.0922.7222.7948,326,28021.98
5/06/202523.8323.8922.8422.8860,821,22622.07
5/05/202524.2024.2523.8523.8740,796,30723.03
5/02/202524.2724.3023.9724.2041,685,76723.34
5/01/202524.3024.3223.8023.9346,883,35523.08