Singapore markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.08-0.49 (-1.10%)
At close: 04:03PM EDT
44.10 +0.02 (+0.05%)
After hours: 07:59PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202244.4444.5643.5844.0844.0818,865,300
22 Sept 202243.6745.0043.5244.5744.5718,508,100
21 Sept 202244.8144.9843.9043.9243.9217,505,200
20 Sept 202245.0045.2744.4444.7744.7715,369,000
19 Sept 202245.6845.8844.7845.4445.4416,256,200
16 Sept 202246.0946.6245.6446.0346.0330,628,200
15 Sept 202246.1146.2945.7045.9445.9415,802,000
14 Sept 202246.2046.4145.7846.1546.1517,162,500
13 Sept 202247.1347.3246.0246.1946.1916,603,200
12 Sept 202248.0848.3547.6947.7647.7613,744,800
09 Sept 202247.2047.9947.1047.8447.8417,501,700
08 Sept 202246.0247.1245.8747.0847.0818,271,000
07 Sept 202245.7046.2145.3846.1346.1315,378,900
06 Sept 202245.9646.4445.5345.7645.7617,153,500
02 Sept 202246.7446.8045.5345.7045.7014,662,700
01 Sept 202245.1446.6545.1446.6346.6319,947,600
31 Aug 202246.0146.2945.1345.2345.2326,416,800
30 Aug 202246.3446.3545.8045.8545.8516,303,000
29 Aug 202246.3846.6946.1246.2346.2313,400,500
26 Aug 202247.6247.9646.7046.8246.8216,546,700
25 Aug 202247.5247.9547.2747.9047.9014,460,000
24 Aug 202247.9048.0147.3847.4347.4315,551,500
23 Aug 202248.4248.5247.7648.0148.0116,248,900
22 Aug 202249.2149.4048.7448.9048.9013,601,200
19 Aug 202248.8449.4548.7349.1549.1515,350,200
18 Aug 202249.3949.5248.3848.5848.5818,916,300
17 Aug 202249.6549.8649.2549.2749.2713,607,200
16 Aug 202249.3850.1849.3649.8649.8612,874,800
15 Aug 202249.9750.0749.3949.7549.7515,797,800
12 Aug 202248.5550.3948.5550.1150.1125,835,500
11 Aug 202248.2249.1347.8148.2948.2944,048,800
10 Aug 202249.9350.0549.3849.9549.9517,355,100
09 Aug 202249.7550.1149.5249.7849.7812,095,600
08 Aug 202249.3949.8148.9449.5749.5716,071,800
05 Aug 202249.6449.9749.0649.2749.2716,376,600
04 Aug 202249.9050.0549.2149.8649.8617,026,300
03 Aug 202249.7950.0749.3449.8649.8616,500,100
02 Aug 202250.9051.4749.6349.6949.6917,802,000
01 Aug 202250.3251.3050.1550.6150.6119,709,900
29 Jul 202250.5650.7149.2850.5150.5125,037,900
28 Jul 202250.8552.3349.1050.7250.7238,984,900
28 Jul 20220.4 Dividend
27 Jul 202251.9452.2551.1951.9551.5519,203,500
26 Jul 202251.8452.8551.7152.3051.9016,632,500
25 Jul 202251.3451.8851.3451.7751.3712,995,800
22 Jul 202251.2651.5350.9551.2350.8410,932,100
21 Jul 202250.5751.1450.1851.1250.7315,103,800
20 Jul 202251.3951.4650.5150.8250.4312,774,400
19 Jul 202251.0451.5150.6151.3750.9713,402,100
18 Jul 202251.9651.9750.5250.7550.3615,742,900
15 Jul 202251.0451.9150.4351.7551.3519,885,700
14 Jul 202250.7551.5950.6351.3950.9914,023,800
13 Jul 202251.8652.3151.5151.7951.3912,927,300
12 Jul 202252.6952.7851.7152.0451.6414,633,500
11 Jul 202253.0053.7452.7552.8952.4812,921,400
08 Jul 202253.0553.9252.7653.1752.7611,322,700
07 Jul 202252.9553.5452.7953.4253.0117,847,600
06 Jul 202251.6452.9651.5852.7552.3421,305,500
05 Jul 202251.7551.8950.4051.6451.2418,406,800
01 Jul 202252.0452.3751.2552.3151.9116,143,300
30 Jun 202251.6952.8951.0952.4352.0333,495,700
29 Jun 202250.7351.4450.6650.9450.5513,925,700
28 Jun 202251.8351.9750.4150.6650.2716,417,900
27 Jun 202251.4852.2351.2651.8851.4816,154,300
24 Jun 202250.6551.6450.3051.5951.1924,343,200
23 Jun 202249.2350.1748.9850.0949.7020,061,700
22 Jun 202248.0349.5847.7749.0748.6920,382,900
21 Jun 202247.3248.4446.9548.1147.7419,622,100
17 Jun 202247.3848.0346.2846.5346.1745,047,700
16 Jun 202247.6948.0047.0647.4847.1120,424,500
15 Jun 202247.8848.9847.1848.5148.1425,748,000
14 Jun 202247.7548.4747.2247.9247.5523,290,300
13 Jun 202248.8249.2847.7147.9147.5426,989,000
10 Jun 202251.3151.3749.9549.9749.5923,826,000
09 Jun 202253.2753.6551.7051.7851.3817,572,700
08 Jun 202254.0654.5653.4153.4753.0612,789,800
07 Jun 202253.2853.9753.0153.9653.5415,091,200
06 Jun 202253.1953.7253.0053.2652.8516,544,400
03 Jun 202252.4653.5352.4653.2052.7918,125,000
02 Jun 202252.3752.7451.0452.6852.2721,903,400
01 Jun 202253.2553.2851.8452.3751.9717,430,600
31 May 202253.3253.5051.9453.0452.6366,058,200
27 May 202253.9254.4153.5253.9153.4921,407,500
26 May 202254.0654.9253.8853.9953.5723,516,300
25 May 202253.2054.0553.0553.7153.3024,003,900
24 May 202252.7153.6152.7153.4153.0026,729,800
23 May 202252.5853.7052.4852.8852.4724,035,800
20 May 202251.2752.7051.1352.4752.0731,250,400
19 May 202250.0050.8949.5950.6550.2619,865,500
18 May 202251.2251.4250.1650.4050.0122,276,000
17 May 202250.9551.5250.1851.3450.9419,918,200
16 May 202249.8751.0549.8750.6750.2819,435,600
13 May 202250.3850.7949.6849.9249.5422,423,700
12 May 202249.0050.4348.7250.3950.0033,468,400
12 May 20220.4 Dividend
11 May 202249.0750.2449.0349.4548.6729,699,500
10 May 202249.0449.9048.6949.4948.7127,335,900
09 May 202248.3849.1747.7748.6447.8825,012,300
06 May 202248.0949.2248.0449.0448.2719,891,400
05 May 202249.4649.5547.5548.4547.6928,333,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...