Pfizer Inc Historical Data

PFE
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 36.9
+1.68%
$ -- $ 23,397
Jul 10 $ 36.29
+2.11%
$ 72.58 billion $ 9,601
Jul 3 $ 35.54
-3.03%
$ 71.08 billion $ 11,184
Jun 26 $ 36.65
-2.40%
$ 73.3 billion $ 11,833
Jun 19 $ 38.67
-2.45%
$ -- $ 2,307
Jun 12 $ 40.12
+2.81%
$ -- $ 8,661
Jun 5 $ 39.02
+2.28%
$ 78.05 billion $ 4,466
May 29 $ 38.16
+1.41%
$ 76.31 billion $ 4,872
May 22 $ 37.63
+2.48%
$ 75.25 billion $ 13,131
May 15 $ 36.72
-1.32%
$ 73.43 billion $ 11,063
May 8 $ 37.45
-2.64%
$ -- $ 5,313
May 1 $ 38.46
-1.03%
$ 76.92 billion $ 12,061
Apr 24 $ 38.86
-3.39%
$ 77.72 billion $ 7,073
Apr 17 $ 40.16
-2.43%
$ -- $ 2,414
Apr 10 $ 41.31
-0.39%
$ -- $ 43,282
Apr 3 $ 41.47
+1.32%
$ 82.94 billion $ 172,131
Mar 27 $ 40.16
+0.37%
$ -- $ 240
Mar 20 $ 40.16
-0.57%
$ -- $ 5,538
Mar 13 $ 40.2
+1.90%
$ -- $ 1,486
Mar 6 $ 39.45
-3.99%
$ 78.89 billion $ 3,965
Feb 27 $ 41.09
-1.42%
$ 82.17 billion $ 16,183
Feb 20 $ 41.67
-3.59%
$ 83.35 billion $ 2,777
Feb 13 $ 43.23
-1.41%
$ 86.45 billion $ 3,047
Feb 6 $ 43.84
-0.05%
$ 87.69 billion $ 7,526
Jan 30 $ 44.06
+0.73%
$ -- $ 18,291
Jan 23 $ 43.75
-3.28%
$ 87.49 billion $ 6,315
Jan 16 $ 44.86
-6.05%
$ -- $ 4,968
Jan 9 $ 47.75
-5.92%
$ 95.49 billion $ 2,897
Jan 2 $ 49.87
+0.52%
$ -- $ 8,928
Dec 26 $ 50.94
-2.61%
$ -- $ 5,266
Dec 19 $ 51.83
+0.63%
$ -- $ 309
Dec 12 $ 51.5
-1.58%
$ 103 billion $ 1,959
Dec 5 $ 51.72
+2.54%
$ -- $ 3,892
Nov 28 $ 50.95
+3.72%
$ -- $ 6,911
Nov 21 $ 49.13
+1.83%
$ 98.25 billion $ 7,829
Nov 14 $ 48.24
+1.59%
$ 96.48 billion $ 10,001
Nov 7 $ 45
-4.48%
$ -- $ 130,228
Oct 31 $ 47.11
-0.82%
$ 94.22 billion $ 16,479
Oct 24 $ 47.5
+5.61%
$ 95 billion $ 20,914
Oct 17 $ 44.97
+4.75%
$ 89.95 billion $ 22,841
Oct 10 $ 42.94
+1.60%
$ 85.87 billion $ 3,347
Oct 3 $ 42.26
-3.74%
$ 84.52 billion $ 6,368
Sep 26 $ 43.9
-0.90%
$ 87.81 billion $ 5,747
Sep 19 $ 44.21
-3.95%
$ 88.6 billion $ 40,014
Sep 12 $ 46.03
-3.84%
$ 95.66 billion $ 21,898
Sep 5 $ 47.87
+4.89%
$ 91.28 billion $ 16,466
Aug 29 $ 45.64
-1.55%
$ 91.28 billion $ 18,311
Aug 22 $ 46.61
-5.23%
$ 93.22 billion $ 1.42 million
Aug 15 $ 49.18
-2.29%
$ 98.36 billion $ 2.2 million
Aug 8 $ 50.33
+2.47%
$ 100.67 billion $ 475,468
Download