Pfizer Inc Historical Data

PFE Page 9
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 47.7
+0.03%
$ 95.4 billion $ 89,051
May 1, 2022 $ 47.69
-0.13%
$ 95.37 billion $ 1,717
Apr 30, 2022 $ 47.75
-1.59%
$ 95.5 billion $ 1,805
Apr 29, 2022 $ 48.52
-4.06%
$ 97.03 billion $ 843,075
Apr 28, 2022 $ 50.57
+1.52%
$ 101.14 billion $ 848,913
Apr 27, 2022 $ 49.81
+1.49%
$ 99.62 billion $ 449
Apr 26, 2022 $ 49.08
+0.21%
$ 98.16 billion $ 4,271
Apr 25, 2022 $ 48.98
+1.82%
$ 97.97 billion $ 73,567
Apr 24, 2022 $ 48.11
+0.20%
$ 96.22 billion $ 2,831
Apr 23, 2022 $ 48.01
-0.97%
$ 96.02 billion $ 1,296
Apr 22, 2022 $ 48.48
-1.08%
$ 96.96 billion $ 16,703
Apr 21, 2022 $ 49.01
-1.20%
$ 98.02 billion $ 104
Apr 20, 2022 $ 49.6
-1.37%
$ 99.2 billion $ 476
Apr 19, 2022 $ 50.29
-2.80%
$ 100.58 billion $ 2,068
Apr 18, 2022 $ 51.74
-2.56%
$ 103.48 billion $ 607,008
Apr 17, 2022 $ 53.1
+0.49%
$ 106.2 billion $ 140
Apr 16, 2022 $ 52.84
-0.52%
$ 105.68 billion $ 2,720
Apr 15, 2022 $ 53.12
-0.01%
$ 106.24 billion $ 106
Apr 14, 2022 $ 53.13
+0.41%
$ 106.25 billion $ 163
Apr 13, 2022 $ 52.91
-0.26%
$ 105.82 billion $ 334
Apr 12, 2022 $ 53.05
-2.51%
$ 106.1 billion $ 795,179
Apr 11, 2022 $ 54.41
-1.43%
$ 108.82 billion $ 848,074
Apr 10, 2022 $ 55.2
+0.07%
$ 110.4 billion $ 3,332
Apr 9, 2022 $ 55.16
-0.30%
$ 110.33 billion $ 2,251
Apr 8, 2022 $ 55.33
+0.24%
$ 110.67 billion $ 53,313
Apr 7, 2022 $ 55.2
+4.07%
$ 110.4 billion $ 780,687
Apr 6, 2022 $ 53.04
+3.70%
$ 106.08 billion $ 4,128
Apr 5, 2022 $ 51.15
+0.48%
$ 102.3 billion $ 29,405
Apr 4, 2022 $ 50.91
-1.52%
$ 101.82 billion $ 3,443
Apr 3, 2022 $ 51.69
+0.14%
$ 103.38 billion $ 149
Apr 2, 2022 $ 51.62
+0.38%
$ 103.24 billion $ 77
Apr 1, 2022 $ 51.42
-0.93%
$ 102.85 billion $ 2,229
Mar 31, 2022 $ 51.9
-0.95%
$ 103.81 billion $ 1,199
Mar 30, 2022 $ 52.4
-0.74%
$ 104.8 billion $ 738,525
Mar 29, 2022 $ 52.79
-1.03%
$ 105.58 billion $ 1,452
Mar 28, 2022 $ 53.34
+1.16%
$ 106.68 billion $ 754,493
Mar 27, 2022 $ 52.73
+0.02%
$ 105.46 billion $ 53
Mar 26, 2022 $ 52.72
-0.14%
$ 105.44 billion $ 59
Mar 25, 2022 $ 52.8
-0.19%
$ 105.59 billion $ 1,310
Mar 24, 2022 $ 52.9
+1.11%
$ 105.8 billion $ 8,920
Mar 23, 2022 $ 52.32
-1.49%
$ 104.64 billion $ 45,716
Mar 22, 2022 $ 53.11
-1.91%
$ 106.22 billion $ 47,152
Mar 21, 2022 $ 54.14
-0.78%
$ 108.29 billion $ 871
Mar 20, 2022 $ 54.57
+0.28%
$ 109.14 billion $ 4,007
Mar 19, 2022 $ 54.42
-0.29%
$ 108.84 billion $ 1,469
Mar 18, 2022 $ 54.57
+0.85%
$ 109.15 billion $ 5,737
Mar 17, 2022 $ 54.11
+2.07%
$ 108.22 billion $ 6,529
Mar 16, 2022 $ 53.01
+1.73%
$ 106.03 billion $ 7,139
Mar 15, 2022 $ 52.11
-0.54%
$ 104.22 billion $ 6,323
Mar 14, 2022 $ 52.38
+4.35%
$ 104.77 billion $ 7,489