Home

Pfizer (PFE)

24.70
+0.16 (0.65%)
NYSE · Last Trade: Apr 2nd, 9:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pfizer (PFE)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202524.5024.7324.3124.7041,921,34624.70
4/01/202525.2925.3424.5224.5454,396,65724.54
3/31/202524.8025.4324.6125.3453,475,21325.34
3/28/202525.0325.2224.8125.2132,352,84825.21
3/27/202525.2025.2324.8325.0151,272,77825.01
3/26/202525.5225.6525.1325.2149,568,76125.21
3/25/202526.1626.2025.5125.5547,582,67925.55
3/24/202526.1026.2225.8926.1437,929,91826.14
3/21/202526.1326.5226.0126.28349,997,94026.28
3/20/202526.2526.3026.0226.1935,360,28026.19
3/19/202526.3326.5026.0826.2142,516,58126.21
3/18/202526.2126.4026.1026.3132,952,69326.31
3/17/202525.7426.1525.5926.0532,667,95526.05
3/14/202525.6225.7625.5025.7230,298,37525.72
3/13/202525.7626.0725.5325.6036,695,29925.60
3/12/202525.9325.9725.5025.7137,310,88925.71
3/11/202526.5726.6225.8725.9944,834,67225.99
3/10/202526.6427.2426.5426.6452,988,57026.64
3/07/202526.4026.8926.1826.7354,337,71326.73
3/06/202525.9326.4625.9026.2447,140,80526.24
3/05/202525.7026.1825.6625.9437,053,88425.94
3/04/202526.2526.3125.6725.7551,257,88525.75
3/03/202526.3726.8925.9726.2554,009,78526.25
2/28/202526.0626.4925.9126.4351,531,75626.43
2/27/202526.2926.5026.0126.1028,236,86926.10
2/26/202526.6826.7826.3526.4230,032,72426.42
2/25/202526.7227.0326.5426.7443,533,66826.74
2/24/202526.4026.7425.8826.6543,788,11626.65
2/21/202525.8926.5725.8426.3054,611,57526.30
2/20/202525.8626.0825.7525.9037,113,34725.90
2/19/202525.5725.9125.5025.8937,514,09325.89
2/18/202525.6125.7425.4225.5640,484,84825.56
2/14/202525.7325.8325.4725.5333,214,75125.53
2/13/202525.4925.7425.3325.6430,595,01525.64
2/12/202525.4825.6125.1725.4731,615,44725.47
2/11/202525.8325.9125.4625.5336,541,31325.53
2/10/202525.7826.1225.5125.8739,688,82525.87
2/07/202525.8625.9625.5325.7436,513,86525.74
2/06/202526.4226.4725.7825.8345,093,35625.83
2/05/202525.9526.6925.7026.4450,411,27026.44
2/04/202526.1026.9225.6025.8768,388,32425.87
2/03/202526.3026.4726.1526.2049,206,57426.20
1/31/202526.9627.0126.4226.5237,338,17026.52
1/30/202526.6627.0126.5826.9132,275,82026.91
1/29/202526.8027.0726.5726.6234,408,44126.62
1/28/202526.7826.8626.4926.7543,577,54826.75
1/27/202526.2426.9726.1826.8650,623,97026.86
1/24/202526.0226.2025.9626.0931,300,25426.09
1/23/202526.0126.4825.8526.4440,946,90726.01
1/22/202526.5126.6025.9726.0141,844,74225.59
1/21/202526.4526.6426.3926.6439,716,16726.21
1/17/202526.3926.5626.2226.3035,380,47925.87
1/16/202526.0726.5725.9626.4929,972,00326.06
1/15/202526.5226.6526.2126.2238,012,35125.79
1/14/202526.8126.8726.2726.4125,847,83025.98
1/13/202526.6526.8126.3626.8028,348,00326.36
1/10/202526.8727.0526.6926.7232,836,93226.29
1/08/202527.0527.1426.2326.8635,430,80926.42
1/07/202527.0127.5726.9427.1335,003,62626.69
1/06/202526.7127.2526.5626.8943,922,33726.45
1/03/202526.7026.8426.5226.5933,417,02926.16