Pfizer (PFE)

27.72
-0.00 (-0.00%)
NYSE· Last Trade: Sep 14th, 9:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pfizer (PFE)

DateOpenHighLowCloseVolumeAdjusted Close
9/14/202628.0828.1927.6827.7228,539,99327.72
9/11/202627.8027.8527.4227.7225,557,28427.72
9/10/202627.6927.7527.4027.6528,811,03527.65
9/09/202627.7627.9827.5727.7829,132,87827.78
9/08/202628.0128.1427.7127.7931,752,27027.79
9/04/202628.5828.6928.3828.4523,791,98328.45
9/03/202629.0929.2128.4428.8126,720,66628.81
9/02/202628.7929.0928.7029.0239,264,32129.02
9/01/202628.8229.0928.4628.5542,556,81528.55
8/31/202627.8528.7027.6428.4645,931,93128.46
8/28/202628.0028.0227.7727.9627,267,38727.96
8/27/202627.9728.1827.8328.0231,195,27328.02
8/26/202628.4428.5028.1428.3035,065,87228.30
8/25/202627.9128.5827.8428.5731,889,39128.57
8/24/202628.1028.1627.8127.9723,822,42427.97
8/21/202627.7728.4327.6628.0737,109,56628.07
8/20/202628.0028.1627.6427.7929,254,48327.79
8/19/202627.6028.4327.5828.2459,717,40828.24
8/18/202627.1527.3927.1027.2534,649,07227.25
8/17/202626.7627.0226.5526.8729,253,51126.87
8/14/202626.6626.9126.4226.7923,174,65026.79
8/13/202626.4926.9526.4126.8035,350,25126.80
8/12/202626.3926.4326.1826.3132,580,21226.31
8/11/202626.9427.2026.4726.6237,939,20626.62
8/10/202626.5927.1926.5227.0552,343,49227.05
8/07/202626.2226.7626.0526.7642,744,09426.76
8/06/202626.0126.2025.8126.2051,096,91426.20
8/05/202625.5025.8125.3025.8147,090,76225.81
8/04/202625.0425.6424.7025.4162,163,34225.41
8/03/202625.1525.3924.8625.0341,755,46725.03
7/31/202624.8225.1824.6725.0145,080,19325.01
7/30/202624.8324.9824.5524.9145,208,74224.91
7/29/202625.3525.3725.0625.1530,383,77125.15
7/28/202624.9725.5024.9425.2549,921,38025.25
7/27/202624.5724.8824.4424.6738,351,09924.67
7/24/202624.6224.7524.5124.5428,905,66024.54
7/23/202624.8925.1024.7525.0130,844,41624.58
7/22/202625.1825.1924.7824.8232,965,81824.39
7/21/202624.7625.0024.6424.9427,278,36624.51
7/20/202625.0925.1624.7224.7538,674,60124.32
7/17/202625.4025.6524.9725.0545,629,59224.62
7/16/202624.9425.3624.8625.1450,007,26724.71
7/15/202624.3424.8224.3124.8244,146,90824.39
7/14/202624.3724.4324.1424.2540,850,73123.83
7/13/202624.2824.7224.2324.4842,918,02024.06
7/10/202624.3424.4124.0924.1727,523,17923.75
7/09/202624.1024.3024.0124.2529,177,00123.83
7/08/202624.0524.3723.8924.0538,155,33223.64
7/07/202624.0524.3523.9324.0744,054,71223.66
7/06/202624.1624.2023.6223.7258,561,83323.31
7/02/202624.1524.5724.1324.3253,203,20023.90
7/01/202624.1524.2423.7423.8849,369,44923.47
6/30/202624.4324.4623.7824.0860,021,02523.67
6/29/202624.2924.5024.1024.3747,474,04723.95
6/26/202623.7424.3523.7424.2959,958,94623.87
6/25/202624.1924.3423.6223.6757,923,23723.26
6/24/202624.8025.1123.9324.0476,904,59223.63
6/23/202624.9925.2324.6924.7281,992,58924.30
6/22/202625.2225.3024.9625.0840,991,01524.65
6/18/202625.5825.6624.9425.21119,614,34124.78
6/17/202626.0226.2825.8625.9231,111,03325.47
6/16/202626.0526.1325.7026.0432,823,10025.59
6/15/202626.2526.4225.9826.0034,147,70525.55