Pfizer (PFE)

26.18
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 8:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pfizer (PFE)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202626.1926.2425.9326.1848,490,79126.18
5/28/202626.1626.2826.0126.1425,635,83226.14
5/27/202625.8526.5425.8526.2139,003,95526.21
5/26/202625.8725.9025.6625.8529,081,12825.85
5/22/202626.0026.1525.7625.9022,320,05725.90
5/21/202625.7625.9625.5725.9520,175,20525.95
5/20/202625.7626.0225.6725.7935,553,35225.79
5/19/202625.3025.9625.2425.6641,010,28525.66
5/18/202625.3225.3925.1925.3334,100,88525.33
5/15/202625.7525.8325.2425.3337,110,08525.33
5/14/202626.0726.1025.7225.7524,079,08125.75
5/13/202625.8026.0925.6425.9639,405,30725.96
5/12/202625.8226.0925.7425.8726,804,04125.87
5/11/202625.7926.1825.6825.8143,517,54325.81
5/08/202626.1626.2025.6025.6838,903,35725.68
5/07/202626.5126.7226.1626.4848,297,65626.05
5/06/202626.5626.6826.2126.5340,332,88626.10
5/05/202626.5926.7526.0126.4557,619,23226.02
5/04/202626.2426.5126.1526.3034,548,57725.87
5/01/202626.6026.6126.2926.3329,318,75725.90
4/30/202626.3926.9126.2726.7039,065,42126.27
4/29/202626.3626.5526.2026.2629,933,64725.83
4/28/202627.5327.5826.3226.4858,068,99826.05
4/27/202627.0527.3426.7926.7934,753,03226.36
4/24/202626.6927.3026.5827.0042,500,22026.56
4/23/202626.7626.8326.3826.6738,701,84626.24
4/22/202627.3527.3926.7426.8035,231,05326.36
4/21/202627.5227.6227.2027.3129,827,77026.87
4/20/202627.5827.8427.5127.5225,018,69127.07
4/17/202627.3327.6727.1227.5630,080,45927.11
4/16/202627.2027.4827.1527.2221,898,30026.78
4/15/202627.1827.3626.9727.1929,640,41026.75
4/14/202627.2027.3127.0727.1124,552,65726.67
4/13/202626.8327.5726.6827.3444,142,36526.90
4/10/202627.3227.3626.7726.9227,882,37626.48
4/09/202627.2127.5027.1827.2227,041,88226.78
4/08/202627.2527.4926.9627.4733,786,85727.02
4/07/202627.6627.6826.7827.1046,499,50126.66
4/06/202628.1928.2327.8127.8325,149,59427.38
4/02/202628.5028.7528.2228.3230,924,76827.86
4/01/202628.2728.6428.0428.5544,196,77128.09
3/31/202627.9928.3127.7928.0844,829,78427.62
3/30/202627.4227.8227.1527.7746,679,38927.32
3/27/202627.7327.7727.0227.0429,175,67926.60
3/26/202627.2527.8027.2427.5728,835,52827.12
3/25/202627.1827.5327.0427.2837,583,97026.84
3/24/202626.6027.1326.4426.9635,598,63526.52
3/23/202627.0327.1926.6326.7742,940,35526.34
3/20/202627.4127.5526.8026.9766,805,88326.53
3/19/202627.2927.7327.2527.4147,936,81226.96
3/18/202627.1427.3826.8427.3247,471,51626.88
3/17/202626.8227.7626.8227.4560,093,99327.00
3/16/202626.6926.8926.5226.6128,526,83526.18
3/13/202627.0227.2826.5726.5834,270,81526.15
3/12/202627.1127.1226.6326.8638,594,63826.42
3/11/202627.2027.4127.0027.3040,531,62026.86
3/10/202626.8227.2926.5227.1642,795,73026.72
3/09/202626.9127.1126.3626.8142,782,08026.37
3/06/202626.5427.1326.2327.0553,182,25626.61
3/05/202626.3926.7126.2026.6138,870,04326.18
3/04/202626.7626.7826.3526.6230,886,93326.19
3/03/202626.7226.9526.3526.5841,450,00226.15
3/02/202627.5727.6127.1727.2641,313,31726.82