Pfizer Inc Historical Data

PFE Page 16
Download
Date Close Price change Market cap Trading volume
May 14, 2021 $ 40.02
-1.60%
$ 4.62 million $ 9,165
May 13, 2021 $ 40.67
+4.37%
$ 4.69 million $ 479,642
May 12, 2021 $ 39.11
-1.10%
$ 4.51 million $ 581,516
May 11, 2021 $ 39.55
-3.05%
$ 4.56 million $ 943
May 10, 2021 $ 40.79
+2.10%
$ 4.7 million $ 59,552
May 9, 2021 $ 39.95
-0.02%
$ 4.61 million $ 48,728
May 8, 2021 $ 39.95
+0.33%
$ 4.61 million $ 48,661
May 7, 2021 $ 39.82
+1.54%
$ 4.59 million $ 59,923
May 6, 2021 $ 39.22
-2.40%
$ 4.52 million $ 174,773
May 5, 2021 $ 40.18
+0.78%
$ 4.63 million $ 69,818
May 4, 2021 $ 39.88
+0.08%
$ 4.6 million $ 59,519
May 3, 2021 $ 39.86
+3.33%
$ 4.6 million $ 10,369
May 2, 2021 $ 38.57
+0.00%
$ 4.45 million $ 811
May 1, 2021 $ 38.57
-0.32%
$ 4.45 million $ 1,070
Apr 30, 2021 $ 38.7
+0.25%
$ 4.46 million $ 1,744
Apr 29, 2021 $ 38.61
-0.47%
$ 4.45 million $ 3,578
Apr 28, 2021 $ 38.78
+0.89%
$ 4.47 million $ 4,913
Apr 27, 2021 $ 38.43
-0.55%
$ 4.43 million $ 24,914
Apr 26, 2021 $ 38.65
-0.11%
$ 4.46 million $ 3,936
Apr 25, 2021 $ 38.68
+0.21%
$ 4.46 million $ 1,371
Apr 24, 2021 $ 38.6
-0.36%
$ 4.45 million $ 891
Apr 23, 2021 $ 38.74
-0.16%
$ 4.47 million $ 27,017
Apr 22, 2021 $ 38.81
-2.01%
$ 4.48 million $ 7,166
Apr 21, 2021 $ 39.62
-1.18%
$ 4.57 million $ 26,867
Apr 20, 2021 $ 40.08
+1.98%
$ 4.62 million $ 229,488
Apr 19, 2021 $ 39.3
-0.63%
$ 4.53 million $ 33,243
Apr 18, 2021 $ 39.54
+2.72%
$ 4.56 million $ 77,813
Apr 17, 2021 $ 38.5
-0.04%
$ 4.44 million $ 23,872
Apr 16, 2021 $ 38.52
+2.27%
$ 4.44 million $ 27,536
Apr 15, 2021 $ 37.66
+1.26%
$ 4.34 million $ 17,751
Apr 14, 2021 $ 37.17
-0.18%
$ 4.29 million $ 4,893
Apr 13, 2021 $ 37.23
+0.70%
$ 4.29 million $ 212,278
Apr 12, 2021 $ 36.98
+1.11%
$ 4.26 million $ 4,402
Apr 11, 2021 $ 36.57
-0.01%
$ 4.22 million $ 1,573
Apr 10, 2021 $ 36.57
+0.05%
$ 4.22 million $ 1,622
Apr 9, 2021 $ 36.56
+1.52%
$ 4.22 million $ 2,091
Apr 8, 2021 $ 36
-0.02%
$ 4.15 million $ 679
Apr 7, 2021 $ 36.02
-0.09%
$ 4.15 million $ 141,384
Apr 6, 2021 $ 36.06
-0.46%
$ 4.16 million $ 2,493
Apr 5, 2021 $ 36.21
-0.06%
$ 4.18 million $ 6,372
Apr 4, 2021 $ 36.24
+0.01%
$ 4.18 million $ 2,266
Apr 3, 2021 $ 36.24
+0.00%
$ 4.18 million $ 2,283
Apr 2, 2021 $ 36.24
+0.01%
$ 4.18 million $ 2,211
Apr 1, 2021 $ 36.24
-0.19%
$ 4.18 million $ 2,237
Mar 30, 2021 $ 36.02
-1.54%
$ 4.15 million $ 2,588
Mar 29, 2021 $ 36.6
+1.11%
$ 4.22 million $ 3,612
Mar 28, 2021 $ 36.2
+0.03%
$ 4.17 million $ 4,627
Mar 27, 2021 $ 36.19
-0.06%
$ 4.17 million $ 4,404
Mar 26, 2021 $ 36.2
+1.59%
$ 4.18 million $ 4,317
Mar 25, 2021 $ 35.65
+0.18%
$ 4.11 million $ 6,001