Singapore markets open in 7 hours 36 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.79-0.46 (-1.04%)
At close: 04:03PM EST
43.88 +0.09 (+0.21%)
After hours: 07:59PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202344.2244.3443.7843.7943.7923,780,000
26 Jan 202344.2044.3043.6144.2544.2538,465,500
26 Jan 20230.41 Dividend
25 Jan 202345.0345.1144.5945.0744.6620,828,000
24 Jan 202344.9244.9544.1544.7144.3018,853,100
23 Jan 202345.0445.3244.8244.9844.5719,398,600
20 Jan 202345.2845.4344.7345.1144.7025,168,900
19 Jan 202344.7245.2744.6444.9644.5526,614,900
18 Jan 202345.5545.8544.9745.0044.5933,835,000
17 Jan 202346.5446.7445.7146.0845.6629,391,400
13 Jan 202347.5048.1647.4947.8547.4118,726,800
12 Jan 202347.2747.7246.5847.7147.2823,345,300
11 Jan 202347.7047.7446.8647.4547.0223,022,200
10 Jan 202348.3548.4747.3847.6247.1929,212,000
09 Jan 202350.0550.2648.3148.3947.9530,839,100
06 Jan 202349.9851.6049.5650.9250.4629,626,900
05 Jan 202349.7349.9948.9249.6649.2120,057,400
04 Jan 202350.2950.6349.5250.1349.6721,808,400
03 Jan 202351.0151.3350.8251.2650.7915,603,800
30 Dec 202251.2951.4050.7551.2450.7711,394,800
29 Dec 202251.0251.6750.9951.3350.868,971,300
28 Dec 202251.0551.3950.7550.8050.3410,053,900
27 Dec 202251.8651.9351.0551.1350.6612,033,800
23 Dec 202251.5651.9551.2451.8351.3610,666,500
22 Dec 202251.4151.7050.9551.6451.1714,822,300
21 Dec 202251.6152.1651.2051.6651.1912,925,000
20 Dec 202251.2151.5150.8451.3250.8512,433,800
19 Dec 202251.5251.8150.7051.3650.8916,081,900
16 Dec 202253.0153.1451.4051.4050.9365,689,500
15 Dec 202254.0754.4353.4053.6153.1221,627,100
14 Dec 202253.1454.9352.9054.4853.9836,260,300
13 Dec 202253.1054.0452.8853.0752.5929,461,800
12 Dec 202252.1252.5951.7552.1651.6918,532,200
09 Dec 202251.7552.8451.6351.7251.2519,933,500
08 Dec 202250.1851.8750.0251.7851.3126,116,800
07 Dec 202249.7551.1549.7550.2449.7815,929,900
06 Dec 202250.6750.8549.1849.7149.2621,787,100
05 Dec 202250.9151.0350.3550.7350.2717,959,800
02 Dec 202250.5651.3350.4850.9150.4516,881,600
01 Dec 202250.3151.1650.2851.0850.6223,592,600
30 Nov 202249.6450.1349.0450.1349.6735,572,700
29 Nov 202249.5049.6749.1049.4949.0417,160,900
28 Nov 202249.1849.7449.0649.5749.1220,704,000
25 Nov 202248.9349.2248.8449.2148.766,760,200
23 Nov 202248.9649.2248.5248.8548.4110,710,800
22 Nov 202248.3449.2548.2449.0848.6316,358,600
21 Nov 202248.1048.2847.7248.1847.7414,736,000
18 Nov 202248.6448.8347.8748.2347.7920,666,500
17 Nov 202247.8048.5047.5348.3347.8913,231,100
16 Nov 202248.8049.0648.0548.0547.6115,822,200
15 Nov 202249.3449.5348.1848.5748.1325,440,500
14 Nov 202247.9949.8247.9349.2448.7926,143,000
11 Nov 202247.0747.7046.3147.6047.1720,909,800
10 Nov 202247.5347.7546.8547.3846.9520,480,600
09 Nov 202247.1647.5046.7046.7246.2915,348,100
08 Nov 202247.0447.7546.7547.3546.9218,054,500
07 Nov 202247.1647.6546.7547.0946.6620,304,400
04 Nov 202247.4747.5446.6147.2246.7924,528,500
03 Nov 202246.3646.8046.1646.5746.1520,124,600
03 Nov 20220.4 Dividend
02 Nov 202247.7748.1746.9547.0746.2525,813,100
01 Nov 202248.0048.4247.4048.0147.1730,614,500
31 Oct 202247.0847.3946.5446.5545.7329,961,700
28 Oct 202245.9847.5245.9347.4346.6027,854,000
27 Oct 202245.8146.1145.6845.7444.9420,377,700
26 Oct 202245.9246.6545.6246.0645.2521,407,900
25 Oct 202245.2745.8244.8945.5944.7923,127,000
24 Oct 202245.0845.8744.9945.5444.7424,972,000
21 Oct 202243.3145.1642.9944.9544.1636,575,700
20 Oct 202243.2743.4142.8242.9142.1617,715,000
19 Oct 202243.9144.0742.7443.1142.3523,054,700
18 Oct 202244.0544.3643.6244.0943.3218,442,800
17 Oct 202243.1943.8143.1943.6542.8916,678,400
14 Oct 202242.8943.3842.3642.8642.1116,980,500
13 Oct 202241.7643.1641.7042.9842.2323,135,200
12 Oct 202242.0943.1441.9242.0341.2918,803,600
11 Oct 202241.6642.5741.4541.9241.1920,981,200
10 Oct 202242.3542.6241.7541.7541.0217,888,000
07 Oct 202243.0543.0541.9242.3241.5820,095,000
06 Oct 202243.7643.7843.0443.0942.3422,068,200
05 Oct 202244.1244.3743.6844.1243.3515,673,400
04 Oct 202244.2544.8444.0944.4643.6828,198,800
03 Oct 202244.0744.2843.4944.1443.3722,834,300
30 Sept 202244.1744.6143.7343.7642.9922,962,300
29 Sept 202244.4144.6243.9544.1643.3913,559,900
28 Sept 202244.6744.8144.2244.4343.6516,532,600
27 Sept 202244.2244.5843.7444.0943.3221,562,700
26 Sept 202243.8144.3343.6743.8343.0618,680,200
23 Sept 202244.4444.5643.5844.0843.3118,871,700
22 Sept 202243.6745.0043.5244.5743.7918,508,100
21 Sept 202244.8144.9843.9043.9243.1517,505,200
20 Sept 202245.0045.2744.4444.7743.9915,369,000
19 Sept 202245.6845.8844.7845.4444.6416,256,200
16 Sept 202246.0946.6245.6446.0345.2230,629,500
15 Sept 202246.1146.2945.7045.9445.1415,802,000
14 Sept 202246.2046.4145.7846.1545.3417,162,500
13 Sept 202247.1347.3246.0246.1945.3816,603,200
12 Sept 202248.0848.3547.6947.7646.9213,744,800
09 Sept 202247.2047.9947.1047.8447.0017,501,700
08 Sept 202246.0247.1245.8747.0846.2618,271,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...