Pfizer Inc Historical Data

PFE Page 12
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 54.01
+1.47%
$ 108.01 billion $ 12,581
Dec 2, 2021 $ 53.23
-2.81%
$ 106.45 billion $ 8,065
Dec 1, 2021 $ 54.77
+1.34%
$ 109.53 billion $ 17,364
Nov 30, 2021 $ 54.04
+2.87%
$ 108.09 billion $ 91,523
Nov 29, 2021 $ 52.54
-3.56%
$ 105.07 billion $ 65,091
Nov 28, 2021 $ 54.48
+0.84%
$ 108.96 billion $ 669
Nov 27, 2021 $ 54.02
+0.30%
$ 108.05 billion $ 50,848
Nov 26, 2021 $ 53.86
+5.77%
$ 107.72 billion $ 58,671
Nov 25, 2021 $ 50.92
+0.00%
$ 101.84 billion $ 219
Nov 24, 2021 $ 50.92
-0.37%
$ 101.85 billion $ 8,482
Nov 23, 2021 $ 51.11
-0.35%
$ 102.23 billion $ 35,781
Nov 22, 2021 $ 51.29
+0.97%
$ 102.59 billion $ 21,416
Nov 21, 2021 $ 50.8
+0.01%
$ 101.6 billion $ 38,971
Nov 20, 2021 $ 50.79
-0.04%
$ 101.59 billion $ 40,143
Nov 19, 2021 $ 50.81
-1.40%
$ 101.62 billion $ 39,886
Nov 18, 2021 $ 51.53
+1.18%
$ 103.06 billion $ 48,419
Nov 17, 2021 $ 50.93
+2.25%
$ 101.86 billion $ 21,038
Nov 16, 2021 $ 49.81
+0.48%
$ 99.62 billion $ 17,835
Nov 15, 2021 $ 49.57
-0.42%
$ 99.14 billion $ 5,975
Nov 14, 2021 $ 49.78
+0.01%
$ 99.56 billion $ 7,413
Nov 13, 2021 $ 49.72
-0.15%
$ 99.45 billion $ 7,943
Nov 12, 2021 $ 49.79
-0.59%
$ 99.58 billion $ 7,522
Nov 11, 2021 $ 50.09
+2.48%
$ 100.17 billion $ 36,183
Nov 10, 2021 $ 48.85
+3.46%
$ 97.69 billion $ 43,027
Nov 9, 2021 $ 47.21
-2.52%
$ 94.42 billion $ 23,552
Nov 8, 2021 $ 48.43
-0.49%
$ 96.86 billion $ 114,723
Nov 7, 2021 $ 48.67
-0.01%
$ 97.33 billion $ 96,055
Nov 6, 2021 $ 48.67
-0.11%
$ 97.34 billion $ 94,634
Nov 5, 2021 $ 48.72
+11.43%
$ 97.45 billion $ 192,917
Nov 4, 2021 $ 43.73
-2.91%
$ 87.45 billion $ 17,151
Nov 3, 2021 $ 45.04
-1.51%
$ 90.08 billion $ 55,331
Nov 2, 2021 $ 45.73
+4.31%
$ 91.46 billion $ 43,835
Nov 1, 2021 $ 43.84
+0.37%
$ 87.68 billion $ 16,562
Oct 31, 2021 $ 43.68
+0.17%
$ 87.36 billion $ 6,079
Oct 30, 2021 $ 43.61
-0.04%
$ 87.21 billion $ 5,232
Oct 29, 2021 $ 43.62
-3.79%
$ 87.25 billion $ 4,922
Oct 28, 2021 $ 45.34
+5.82%
$ 90.68 billion $ 184,571
Oct 27, 2021 $ 42.85
-2.06%
$ 85.7 billion $ 2,031
Oct 26, 2021 $ 43.75
+1.44%
$ 87.5 billion $ 15,433
Oct 25, 2021 $ 43.13
+0.22%
$ 86.26 billion $ 1,771
Oct 24, 2021 $ 43.03
+0.01%
$ 86.07 billion $ 6,091
Oct 23, 2021 $ 43.03
-0.02%
$ 86.06 billion $ 5,938
Oct 22, 2021 $ 43.04
+1.45%
$ 86.07 billion $ 6,739
Oct 21, 2021 $ 42.42
-1.16%
$ 84.84 billion $ 29,422
Oct 20, 2021 $ 42.92
+1.99%
$ 85.84 billion $ 91,576
Oct 19, 2021 $ 42.08
+1.57%
$ 84.16 billion $ 6,196
Oct 18, 2021 $ 41.43
-0.24%
$ 82.87 billion $ 4,542
Oct 17, 2021 $ 41.53
-0.14%
$ 83.07 billion $ 760
Oct 16, 2021 $ 41.59
+0.05%
$ 83.19 billion $ 1,906
Oct 15, 2021 $ 41.57
-0.35%
$ 83.15 billion $ 915