Pfizer Inc Historical Data

PFE Page 2
Download
Date Close Price change Market cap Trading volume
Aug 1 $ 49.1
-2.22%
$ 98.2 billion $ 563,197
Jul 25 $ 50.21
-2.23%
$ 100.43 billion $ 400,870
Jul 18 $ 51.36
-0.50%
$ 102.72 billion $ 11,467
Jul 11 $ 51.62
-3.39%
$ 103.24 billion $ 55,640
Jul 4 $ 53.43
+1.96%
$ 106.86 billion $ 521,322
Jun 27 $ 52.4
+1.73%
$ 104.81 billion $ 93,619
Jun 20 $ 51.51
+9.46%
$ 103.02 billion $ 22,499
Jun 13 $ 46.44
-7.15%
$ 92.88 billion $ 25,496
Jun 6 $ 50.02
-5.84%
$ 100.03 billion $ 58,721
May 30 $ 53.11
-1.60%
$ 106.23 billion $ 27,858
May 23 $ 53.98
+2.93%
$ 107.96 billion $ 640,303
May 16 $ 52.44
+4.98%
$ 104.89 billion $ 380,795
May 9 $ 49.95
+2.01%
$ 99.91 billion $ 1.45 million
May 2 $ 48.97
+2.69%
$ 97.94 billion $ 170,734
Apr 25 $ 47.69
-0.88%
$ 95.37 billion $ 1.77 million
Apr 18 $ 48.11
-9.40%
$ 96.22 billion $ 630,485
Apr 11 $ 53.1
-3.81%
$ 106.2 billion $ 1.65 million
Apr 4 $ 55.2
+6.79%
$ 110.4 billion $ 876,558
Mar 28 $ 51.69
-1.97%
$ 103.38 billion $ 1.5 million
Mar 21 $ 52.73
-3.38%
$ 105.46 billion $ 104,081
Mar 14 $ 54.57
+8.71%
$ 109.14 billion $ 38,693
Mar 7 $ 50.2
+3.56%
$ 100.4 billion $ 8,233
Feb 28 $ 48.48
+1.98%
$ 96.95 billion $ 21,117
Feb 21 $ 47.54
-1.87%
$ 95.07 billion $ 50,487
Feb 14 $ 48.44
-3.71%
$ 96.89 billion $ 43,951
Feb 7 $ 50.31
-5.25%
$ 100.62 billion $ 608,542
Jan 31 $ 53.09
-2.45%
$ 106.19 billion $ 122,813
Jan 24 $ 54.43
+3.38%
$ 108.86 billion $ 312,397
Jan 17 $ 52.65
-4.26%
$ 105.29 billion $ 79,320
Jan 10 $ 54.99
-1.32%
$ 109.98 billion $ 81,677
Jan 3 $ 55.73
-5.78%
$ 111.45 billion $ 132,158
Dec 27 $ 59.14
+0.38%
$ 118.29 billion $ 343,767
Dec 20 $ 58.81
-0.87%
$ 117.63 billion $ 353,175
Dec 13 $ 59.33
+12.46%
$ 118.66 billion $ 182,321
Dec 6 $ 52.76
-2.28%
$ 105.51 billion $ 523,636
Nov 29 $ 53.99
-0.89%
$ 107.98 billion $ 221,310
Nov 22 $ 54.48
+7.24%
$ 108.96 billion $ 176,085
Nov 15 $ 50.8
+2.05%
$ 101.6 billion $ 212,268
Nov 8 $ 49.78
+2.29%
$ 99.56 billion $ 240,362
Nov 1 $ 48.67
+11.41%
$ 97.33 billion $ 516,485
Oct 25 $ 43.61
+1.33%
$ 87.21 billion $ 213,958
Oct 18 $ 43.03
+3.61%
$ 86.07 billion $ 150,504
Oct 11 $ 41.53
-2.02%
$ 83.07 billion $ 9,640
Oct 4 $ 42.39
-1.07%
$ 84.78 billion $ 46,204
Sep 27 $ 42.85
-3.75%
$ 85.7 billion $ 532,804
Sep 20 $ 44.52
+2.90%
$ 89.04 billion $ 307,566
Sep 13 $ 43.27
-5.01%
$ 86.54 billion $ 113,807
Sep 6 $ 45.55
-4.37%
$ 91.1 billion $ 142,222
Aug 30 $ 47.63
+2.55%
$ 95.27 billion $ 188,630
Aug 23 $ 46.45
-7.99%
$ 92.9 billion $ 447,476