Pfizer (PFE)

26.44
+0.34 (1.30%)
NYSE · Last Trade: Feb 1st, 6:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pfizer (PFE)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202626.1326.4725.9026.4451,600,49126.44
1/29/202625.9026.2325.8826.1044,359,73926.10
1/28/202626.2626.3925.7525.8646,635,98025.86
1/27/202625.9426.8325.9026.5075,532,97826.50
1/26/202625.6325.9225.5925.8841,421,99025.88
1/23/202625.5825.6825.5125.6545,404,59225.65
1/22/202625.9026.3125.7526.1049,787,04025.67
1/21/202625.4725.9225.3825.8947,489,35925.46
1/20/202625.4325.6525.0925.5255,419,86325.10
1/16/202625.8925.8925.5525.6559,470,64325.23
1/15/202625.5525.8925.2525.8955,232,49825.46
1/14/202625.2325.7125.2025.5853,718,63225.16
1/13/202625.3225.3924.9725.1547,634,72524.74
1/12/202625.5725.7725.0925.2750,095,93424.85
1/09/202625.3425.5525.2325.4834,218,27725.06
1/08/202625.1825.5625.1225.2942,964,63724.87
1/07/202625.5925.8125.1425.2851,347,14124.86
1/06/202625.1826.0025.1825.4350,941,70725.01
1/05/202625.2025.4024.9525.1752,540,27924.76
1/02/202624.9825.3024.8325.1835,976,68524.77
12/31/202524.9725.0224.8824.9029,409,97024.49
12/30/202525.0125.0524.9224.9928,783,49024.58
12/29/202525.0525.2024.9725.0033,006,59524.59
12/26/202525.0125.1124.9225.0921,617,86724.68
12/24/202524.9225.1424.9125.0319,328,57624.62
12/23/202525.2625.3424.8324.8843,840,54924.47
12/22/202525.2025.4025.1325.2138,727,16824.79
12/19/202525.0125.5224.9825.1987,590,00024.77
12/18/202525.0125.2324.9825.0446,845,92124.63
12/17/202525.4025.4925.0325.0461,232,83324.63
12/16/202526.4426.5024.9225.53111,651,98325.11
12/15/202525.8226.6525.8126.4360,324,86625.99
12/12/202525.8326.0425.7225.8551,603,01225.42
12/11/202525.8026.0425.6125.8036,415,23325.37
12/10/202525.4925.7925.2225.7843,611,90725.36
12/09/202526.0026.1325.1325.3343,509,23624.91
12/08/202526.0426.1925.7625.7745,182,61125.35
12/05/202525.7726.1225.6426.0347,443,77825.60
12/04/202525.6325.7425.3525.7035,342,55825.28
12/03/202525.3225.8925.3025.5756,094,96825.15
12/02/202525.3225.3225.0425.1543,792,38324.74
12/01/202525.7625.9425.2325.2753,169,82524.85
11/28/202525.8525.8625.6625.7422,627,64325.32
11/26/202525.7025.8125.5825.7133,461,11825.29
11/25/202525.3725.9725.3625.7239,112,20825.30
11/24/202525.1125.4725.0525.2262,834,00524.80
11/21/202524.5925.5224.5925.0473,079,37324.63
11/20/202524.8925.0024.2824.4051,903,66124.00
11/19/202525.3525.5024.7224.8861,861,34124.47
11/18/202525.0525.5124.9825.4566,481,71125.03
11/17/202525.1125.5724.9525.0888,001,48124.67
11/14/202525.6725.7724.9725.0696,507,65024.65
11/13/202525.9426.4825.6725.79123,014,84725.37
11/12/202525.4025.9525.2525.8795,953,75425.44
11/11/202524.4925.5124.4425.51139,585,92725.09
11/10/202524.6624.8923.9124.39148,828,64923.99
11/07/202524.3324.6324.1124.43117,794,50724.03
11/06/202524.7525.1324.5424.85124,035,97524.02
11/05/202524.3824.6724.1624.61107,122,96823.79
11/04/202524.3925.2024.2024.30166,041,24123.49
11/03/202524.5924.7524.4124.66140,555,68723.83