Pfizer Inc Historical Data

PFE Page 14
Download
Date Close Price change Market cap Trading volume
Aug 25, 2021 $ 48.11
-0.40%
$ 96.21 billion $ 121,332
Aug 24, 2021 $ 48.3
-3.53%
$ 96.6 billion $ 88,868
Aug 23, 2021 $ 50.07
-0.83%
$ 100.13 billion $ 84,575
Aug 22, 2021 $ 50.48
+3.24%
$ 100.97 billion $ 41,021
Aug 21, 2021 $ 48.9
-0.91%
$ 97.81 billion $ 8,035
Aug 20, 2021 $ 49.35
+0.71%
$ 98.71 billion $ 72,861
Aug 19, 2021 $ 49
-0.56%
$ 98 billion $ 33,676
Aug 18, 2021 $ 49.28
-1.86%
$ 98.56 billion $ 35,259
Aug 17, 2021 $ 50.21
+2.91%
$ 100.43 billion $ 17,141
Aug 16, 2021 $ 48.79
+0.44%
$ 97.59 billion $ 10,255
Aug 15, 2021 $ 48.58
-0.02%
$ 97.16 billion $ 4,900
Aug 14, 2021 $ 48.59
-0.05%
$ 97.18 billion $ 5,029
Aug 13, 2021 $ 48.61
+3.31%
$ 97.22 billion $ 5,551
Aug 12, 2021 $ 47.06
+1.82%
$ 94.11 billion $ 23,248
Aug 11, 2021 $ 46.21
-3.20%
$ 92.43 billion $ 7,136
Aug 10, 2021 $ 47.74
+3.56%
$ 95.48 billion $ 37,531
Aug 8, 2021 $ 44.86
-0.26%
$ 89.71 billion $ 12,995
Aug 7, 2021 $ 44.97
+0.20%
$ 89.95 billion $ 2,657
Aug 6, 2021 $ 44.88
-0.51%
$ 89.76 billion $ 13,109
Aug 5, 2021 $ 45.11
-0.43%
$ 90.22 billion $ 17,559
Aug 4, 2021 $ 45.89
+0.13%
$ 91.77 billion $ 138,006
Aug 3, 2021 $ 45.77
+3.84%
$ 91.54 billion $ 113,227
Aug 2, 2021 $ 44.07
+3.01%
$ 88.14 billion $ 64,219
Aug 1, 2021 $ 42.77
+0.12%
$ 85.54 billion $ 28,590
Jul 30, 2021 $ 42.87
+0.35%
$ 85.73 billion $ 40,132
Jul 29, 2021 $ 42.72
-1.54%
$ 85.44 billion $ 33,646
Jul 28, 2021 $ 43.39
+2.88%
$ 86.78 billion $ 54,579
Jul 27, 2021 $ 42.11
+0.69%
$ 84.23 billion $ 6,044
Jul 26, 2021 $ 41.85
-0.11%
$ 83.71 billion $ 9,842
Jul 25, 2021 $ 41.87
+0.51%
$ 83.75 billion $ 9,003
Jul 24, 2021 $ 41.68
-0.27%
$ 4.81 million $ 7,134
Jul 23, 2021 $ 41.83
+1.15%
$ 4.82 million $ 11,162
Jul 22, 2021 $ 41.34
+0.54%
$ 4.77 million $ 8,870
Jul 21, 2021 $ 41.09
-0.25%
$ 4.74 million $ 167,859
Jul 20, 2021 $ 41.2
+3.07%
$ 4.75 million $ 8,536
Jul 19, 2021 $ 39.98
-1.09%
$ 4.61 million $ 2,673
Jul 18, 2021 $ 40.42
+0.52%
$ 4.66 million $ 69
Jul 17, 2021 $ 40.22
+0.40%
$ 4.64 million $ 1,154
Jul 16, 2021 $ 40.07
+0.05%
$ 4.62 million $ 1,587
Jul 15, 2021 $ 40.01
+0.22%
$ 4.61 million $ 2,504
Jul 14, 2021 $ 39.9
+0.38%
$ 4.6 million $ 245
Jul 13, 2021 $ 39.71
-0.15%
$ 4.58 million $ 4,820
Jul 12, 2021 $ 39.74
+0.26%
$ 4.58 million $ 123,190
Jul 11, 2021 $ 39.64
-0.23%
$ 4.57 million $ 287
Jul 10, 2021 $ 39.83
+0.31%
$ 4.59 million $ 1,243
Jul 9, 2021 $ 39.72
+0.60%
$ 4.58 million $ 2,564
Jul 8, 2021 $ 39.48
+0.60%
$ 4.55 million $ 225,317
Jul 7, 2021 $ 39.21
-0.30%
$ 4.52 million $ 94,717
Jul 6, 2021 $ 39.35
-1.00%
$ 4.54 million $ 562
Jul 5, 2021 $ 39.74
+0.26%
$ 4.58 million $ 2,321