Pfizer (PFE)

29.88
-0.91 (-2.96%)
NYSE · Last Trade: Nov 5th, 11:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pfizer (PFE)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202631.0931.4429.8529.8852,897,76429.45
11/04/202630.7530.9030.0430.7950,585,17430.35
11/03/202630.6831.0629.8930.0052,813,35629.57
11/02/202630.4531.0430.2030.6750,713,34030.23
10/30/202630.5130.6730.1430.5245,485,40030.08
10/29/202629.9930.1829.6129.9534,225,56829.52
10/28/202629.4929.8229.2229.4527,243,90529.03
10/27/202629.5429.8629.5129.8025,591,00729.37
10/26/202630.0030.3029.7129.7925,673,78329.36
10/23/202630.2830.3229.8130.0329,484,13129.60
10/22/202630.0530.4429.8830.4228,695,95429.98
10/21/202630.0030.0929.6929.8522,210,09229.42
10/20/202629.6730.2529.5930.1134,421,09229.68
10/19/202629.3129.6929.2529.4420,813,59429.02
10/16/202629.7229.7429.4229.5828,646,65229.15
10/15/202629.5729.8829.4229.4432,884,41829.02
10/14/202628.6029.4928.5529.2139,345,72228.79
10/13/202628.6128.6128.1328.3726,828,37927.96
10/12/202628.4228.5028.2828.4018,549,07727.99
10/09/202627.6128.2927.5928.2823,204,15027.87
10/08/202627.9028.0027.4827.8244,431,26027.42
10/07/202627.6228.1727.5528.0031,230,31927.60
10/06/202627.4827.7127.2027.5024,081,48027.10
10/05/202627.6527.7227.1227.4132,990,03327.02
10/02/202628.1528.1627.4427.8035,007,89627.40
10/01/202628.4428.5928.0728.1230,483,21227.72
9/30/202628.7928.9528.5228.5233,634,55828.11
9/29/202628.6028.7628.2628.7233,308,03128.31
9/28/202628.6228.8728.3928.7224,931,69228.31
9/25/202628.4528.6928.1728.6727,763,66428.26
9/24/202628.2028.8528.2028.4134,750,23028.00
9/23/202627.9628.2327.8428.1833,804,93027.77
9/22/202627.7428.0027.4927.9326,667,29227.53
9/21/202627.6527.9227.5327.7428,772,37927.34
9/18/202627.6427.6627.3427.6675,593,39627.26
9/17/202627.6227.8127.5527.6429,011,22127.24
9/16/202627.6427.6927.3627.4626,043,78527.06
9/15/202627.6127.6627.2527.5540,432,97827.15
9/14/202628.0828.1927.6827.7228,540,03527.32
9/11/202627.8027.8527.4227.7225,557,28427.32
9/10/202627.6927.7527.4027.6528,811,08727.25
9/09/202627.7627.9827.5727.7829,132,88127.38
9/08/202628.0128.1427.7127.7931,752,94427.39
9/04/202628.5828.6928.3828.4523,791,98328.04
9/03/202629.0929.2128.4428.8126,720,68828.40
9/02/202628.7929.0928.7029.0239,264,80528.60
9/01/202628.8229.0928.4628.5542,557,29228.14
8/31/202627.8528.7027.6428.4645,933,03428.05
8/28/202628.0028.0227.7727.9627,267,38727.56
8/27/202627.9728.1827.8328.0231,195,57927.62
8/26/202628.4428.5028.1428.3035,066,05827.89
8/25/202627.9128.5827.8428.5731,889,47628.16
8/24/202628.1028.1627.8127.9723,822,43127.57
8/21/202627.7728.4327.6628.0737,109,56627.67
8/20/202628.0028.1627.6427.7929,256,48827.39
8/19/202627.6028.4327.5828.2459,718,09827.83
8/18/202627.1527.3927.1027.2534,650,44526.86
8/17/202626.7627.0226.5526.8729,253,52026.48
8/14/202626.6626.9126.4226.7923,174,65026.40
8/13/202626.4926.9526.4126.8035,350,32226.41
8/12/202626.3926.4326.1826.3132,580,69025.93
8/11/202626.9427.2026.4726.6237,940,99226.24
8/10/202626.5927.1926.5227.0552,343,61526.66
8/07/202626.2226.7626.0526.7642,744,09426.37
8/06/202626.0126.2025.8126.2051,097,05025.82