Pfizer Inc Historical Data

PFE Page 15
Download
Date Close Price change Market cap Trading volume
Jul 4, 2021 $ 39.64
-0.10%
$ 4.57 million $ 40
Jul 3, 2021 $ 39.67
-0.32%
$ 4.58 million $ 50
Jul 2, 2021 $ 39.8
+0.90%
$ 4.59 million $ 49
Jul 1, 2021 $ 39.43
+0.88%
$ 4.55 million $ 658
Jun 30, 2021 $ 39.1
+0.02%
$ 4.51 million $ 170,734
Jun 29, 2021 $ 39.08
+0.10%
$ 4.51 million $ 373,244
Jun 28, 2021 $ 39.06
+0.04%
$ 4.5 million $ 1,074
Jun 27, 2021 $ 39.01
-0.43%
$ 4.5 million $ 332
Jun 26, 2021 $ 39.22
+0.51%
$ 4.52 million $ 412
Jun 25, 2021 $ 38.98
-0.52%
$ 4.5 million $ 207,613
Jun 24, 2021 $ 39.22
+0.22%
$ 4.52 million $ 216
Jun 23, 2021 $ 39.12
-1.24%
$ 4.51 million $ 4,426
Jun 22, 2021 $ 39.6
+0.78%
$ 4.57 million $ 1,143
Jun 21, 2021 $ 39.28
+1.06%
$ 4.53 million $ 2,474
Jun 20, 2021 $ 38.88
+1.87%
$ 4.48 million $ 313
Jun 19, 2021 $ 38.15
-1.39%
$ 4.4 million $ 556
Jun 18, 2021 $ 38.71
-2.10%
$ 4.46 million $ 1,169
Jun 17, 2021 $ 39.54
+0.43%
$ 4.56 million $ 1,107
Jun 16, 2021 $ 39.38
-0.50%
$ 4.54 million $ 905
Jun 15, 2021 $ 39.58
-0.18%
$ 4.56 million $ 18,517
Jun 14, 2021 $ 39.65
-1.38%
$ 4.57 million $ 659
Jun 13, 2021 $ 40.26
+0.36%
$ 4.64 million $ 8,898
Jun 12, 2021 $ 40.09
-1.23%
$ 4.62 million $ 9,043
Jun 11, 2021 $ 40.6
+0.18%
$ 4.68 million $ 127,807
Jun 10, 2021 $ 40.47
+1.21%
$ 4.67 million $ 1,861
Jun 9, 2021 $ 39.98
+2.93%
$ 4.61 million $ 52,874
Jun 8, 2021 $ 38.85
-0.49%
$ 4.48 million $ 64,928
Jun 7, 2021 $ 39.07
-0.06%
$ 4.51 million $ 249
Jun 6, 2021 $ 39.11
+0.13%
$ 4.51 million $ 1,039
Jun 5, 2021 $ 39.1
-0.12%
$ 4.51 million $ 1,153
Jun 4, 2021 $ 39.12
+0.43%
$ 4.51 million $ 64,506
Jun 3, 2021 $ 38.95
+0.67%
$ 4.49 million $ 54,112
Jun 2, 2021 $ 38.71
+0.34%
$ 4.46 million $ 243
Jun 1, 2021 $ 38.56
-0.45%
$ 4.45 million $ 1,898
May 30, 2021 $ 38.71
-0.27%
$ 4.46 million $ 31,069
May 29, 2021 $ 38.8
+0.34%
$ 4.48 million $ 268
May 28, 2021 $ 38.67
-0.05%
$ 4.46 million $ 473,106
May 27, 2021 $ 38.65
-1.35%
$ 4.46 million $ 1,001
May 26, 2021 $ 39.18
-0.96%
$ 4.52 million $ 87,499
May 25, 2021 $ 39.53
-0.72%
$ 4.56 million $ 44,347
May 24, 2021 $ 39.82
+0.05%
$ 4.59 million $ 26,754
May 23, 2021 $ 39.81
-0.14%
$ 4.59 million $ 1,122
May 22, 2021 $ 39.88
-0.92%
$ 4.6 million $ 776
May 21, 2021 $ 40.23
+0.93%
$ 4.64 million $ 66,357
May 20, 2021 $ 39.83
+0.63%
$ 4.59 million $ 429,974
May 19, 2021 $ 39.59
-1.08%
$ 4.57 million $ 63,512
May 18, 2021 $ 40.03
-0.23%
$ 4.62 million $ 15,350
May 17, 2021 $ 40.12
+0.21%
$ 4.63 million $ 1,583
May 16, 2021 $ 40.02
+0.09%
$ 4.62 million $ 6,044
May 15, 2021 $ 39.99
-0.06%
$ 4.61 million $ 7,376