Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote USD

Pfizer Inc. (0Q1N.IL)

22.75
+0.27
+(1.22%)
At close: 6:20:03 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202522.4122.8522.2422.7522.7548,124
Apr 23, 202522.6623.0522.2622.4822.483,789,360
Apr 22, 202522.1022.5322.0522.4822.4837,600
Apr 17, 202522.2022.5322.0422.4522.4571,657
Apr 16, 202522.4822.6722.0722.4822.48127,986
Apr 15, 202522.1422.9222.0622.6322.6385,782
Apr 14, 202522.0022.2021.2022.0522.05101,485
Apr 11, 202521.8021.9221.3021.4021.40118,916
Apr 10, 202522.4422.4421.0921.5521.55144,436
Apr 9, 202521.6222.4520.7721.2321.23213,773
Apr 8, 202522.8722.9921.8622.1722.17157,403
Apr 7, 202522.2023.1521.7522.1722.17291,593
Apr 4, 202524.3024.3023.1023.4223.42171,936
Apr 3, 202524.5324.8724.3924.7724.7780,054
Apr 2, 202524.5424.7124.3124.7024.7042,035
Apr 1, 202525.2925.3224.6024.9524.9544,533
Mar 31, 202525.0025.0324.6224.9524.9591,579
Mar 28, 202525.0525.2124.8125.0525.0582,019
Mar 27, 202525.2325.2324.8325.1525.1560,031
Mar 26, 202525.6425.6525.1325.4525.4595,467
Mar 25, 202526.1526.1925.6225.7525.7596,338
Mar 24, 202526.1626.2025.9026.0526.0533,674
Mar 21, 202526.2226.3526.0226.3526.3517,846
Mar 20, 202526.3226.3226.0126.1026.1022,540
Mar 19, 202526.3226.5026.0926.3026.3030,848
Mar 18, 202525.9226.3425.7226.2526.251,398,375
Mar 17, 202525.7326.1525.5926.0526.0566,099
Mar 14, 202525.6625.7525.5025.6525.6549,517
Mar 13, 202525.7726.0425.5325.8525.8541,958
Mar 12, 202526.1526.1525.5025.7025.7067,948
Mar 11, 202526.6326.6425.8726.0526.0565,344
Mar 10, 202526.6027.2426.5826.9526.9556,302
Mar 7, 202526.2526.8826.1926.1526.1572,454
Mar 6, 202525.9226.4025.8226.1526.1532,591
Mar 5, 202525.7726.1425.6725.8525.8544,313
Mar 4, 202526.1126.3325.7125.8525.8595,118
Mar 3, 202526.5026.8826.0526.2026.2055,338
Feb 28, 202526.1226.2325.9225.9525.9533,320
Feb 27, 202526.3726.3726.0226.1526.1533,602
Feb 26, 202526.7826.7826.3526.6026.6046,643
Feb 25, 202526.5027.0026.5026.9526.9582,552
Feb 24, 202526.3226.5225.9026.3526.3544,425
Feb 21, 202525.9026.5225.8526.1026.1066,774
Feb 20, 202525.9026.0825.7926.0026.0047,166
Feb 19, 202525.5525.8825.5025.7525.75471,490
Feb 18, 202525.7525.7625.4225.5025.50109,445
Feb 17, 202525.8025.8025.8025.8025.80-
Feb 14, 202525.7025.8325.5025.6525.6552,622
Feb 13, 202525.5025.7225.3324.5524.55530,624
Feb 12, 202525.5825.6125.1824.4524.4537,168
Feb 11, 202525.8525.9025.5324.5024.5039,360
Feb 10, 202525.8026.1225.5225.9525.9573,185
Feb 7, 202525.8925.9625.5425.5525.5537,490
Feb 6, 202526.4726.5425.9126.1526.1532,203
Feb 5, 202526.0026.6925.7126.4526.4586,891
Feb 4, 202526.2026.9225.6125.8025.80150,680
Feb 3, 202526.3326.4426.1526.3526.35189,029
Jan 31, 202526.9727.0026.5026.7026.7033,961
Jan 30, 202526.7327.0026.5826.7526.7552,928
Jan 29, 202526.7527.0626.5726.8526.85429,531
Jan 28, 202526.7726.8426.4926.6526.6537,967
Jan 27, 202526.3726.8926.3226.0526.05121,918
Jan 24, 2025 0.43 Dividend
Jan 24, 202526.1126.1925.9626.0526.0575,273
Jan 23, 202526.1126.3925.8626.2525.8262,988
Jan 22, 202526.7526.7526.1526.2525.8262,296
Jan 21, 202526.3726.6326.3026.2525.821,553,444
Jan 20, 202526.2526.2526.2526.2525.82-
Jan 17, 202526.9526.9526.2326.2525.8252,870
Jan 16, 202526.1026.5325.9826.2525.8277,908
Jan 15, 202526.5026.6426.2326.3525.9234,464
Jan 14, 202526.8526.8626.3826.6026.1646,329
Jan 13, 202526.7326.7526.3726.5526.1264,105
Jan 10, 202526.8527.0526.6926.9526.5137,888
Jan 9, 202526.8026.8026.8026.8026.36-
Jan 8, 202527.1727.1726.2326.8026.3669,092
Jan 7, 202526.8827.5426.8827.3026.8551,073
Jan 6, 202526.7027.2326.6027.8527.3979,131
Jan 3, 202526.7726.8426.5227.6527.2051,382
Jan 2, 202526.7226.8626.5726.7526.3155,361
Dec 31, 202426.3626.6426.3526.4526.0216,657
Dec 30, 202426.5026.5826.2426.4025.9739,955
Dec 27, 202426.4926.8526.4326.7526.3166,341
Dec 24, 202426.6526.7626.3926.7526.3136,791
Dec 23, 202426.3426.6126.1926.3525.9287,381
Dec 20, 202425.7126.4925.7026.2525.82111,255
Dec 19, 202425.8426.0825.5825.8525.43148,069
Dec 18, 202426.2326.5026.1426.4025.97135,690
Dec 17, 202425.4025.4025.4025.4024.98-
Dec 16, 202425.4025.4025.4025.4024.98-
Dec 13, 202425.4025.4025.4025.4024.98-
Dec 12, 202425.4025.4025.4025.4024.98-
Dec 11, 202425.4025.4025.4025.4024.98-
Dec 10, 202425.4025.4025.4025.4024.98-
Dec 9, 202425.4025.4025.4025.4024.98-
Dec 6, 202425.4025.4025.4025.4024.98-
Dec 5, 202425.4025.4025.4025.4024.98-
Dec 4, 202425.4025.4025.4025.4024.98-
Dec 3, 202425.4025.4025.4025.4024.98-
Dec 2, 202425.4025.4025.4025.4024.98-
Nov 29, 202425.4025.4025.4025.4024.98-
Nov 28, 202425.4025.4025.4025.4024.98-
Nov 27, 202425.4025.4025.4025.4024.98-
Nov 26, 202425.4025.4025.4025.4024.98-
Nov 25, 202425.4025.4025.4025.4024.98-
Nov 22, 202425.4025.4025.4025.4024.98-
Nov 21, 202425.4025.4025.4025.4024.98-
Nov 20, 202425.4025.4025.4025.4024.98-
Nov 19, 202425.4025.4025.4025.4024.98-
Nov 18, 202425.4025.4025.4025.4024.98-
Nov 15, 202425.4025.4025.4025.4024.98-
Nov 14, 202425.4025.4025.4025.4024.98-
Nov 13, 202425.4025.4025.4025.4024.98-
Nov 12, 202425.4025.4025.4025.4024.98-
Nov 11, 202425.4025.4025.4025.4024.98-
Nov 8, 2024 0.42 Dividend
Nov 8, 202425.4025.4025.4025.4024.98-
Nov 7, 202425.4025.4025.4025.4024.57-
Nov 6, 202425.4025.4025.4025.4024.57-
Nov 5, 202425.4025.4025.4025.4024.57-
Nov 4, 202425.4025.4025.4025.4024.57-
Nov 1, 202425.4025.4025.4025.4024.57-
Oct 31, 202425.4025.4025.4025.4024.57-
Oct 30, 202425.4025.4025.4025.4024.57-
Oct 29, 202425.4025.4025.4025.4024.57-
Oct 28, 202425.4025.4025.4025.4024.57-
Oct 25, 202425.4025.4025.4025.4024.57-
Oct 24, 202425.4025.4025.4025.4024.57-
Oct 23, 202425.4025.4025.4025.4024.57-
Oct 22, 202425.4025.4025.4025.4024.57-
Oct 21, 202425.4025.4025.4025.4024.57-
Oct 18, 202425.4025.4025.4025.4024.57-
Oct 17, 202425.4025.4025.4025.4024.57-
Oct 16, 202425.4025.4025.4025.4024.57-
Oct 15, 202425.4025.4025.4025.4024.57-
Oct 14, 202425.4025.4025.4025.4024.57-
Oct 11, 202425.4025.4025.4025.4024.57-
Oct 10, 202425.4025.4025.4025.4024.57-
Oct 9, 202425.4025.4025.4025.4024.57-
Oct 8, 202425.4025.4025.4025.4024.57-
Oct 7, 202425.4025.4025.4025.4024.57-
Oct 4, 202425.4025.4025.4025.4024.57-
Oct 3, 202425.4025.4025.4025.4024.57-
Oct 2, 202425.4025.4025.4025.4024.57-
Oct 1, 202425.4025.4025.4025.4024.57-
Sep 30, 202425.4025.4025.4025.4024.57-
Sep 27, 202425.4025.4025.4025.4024.57-
Sep 26, 202425.4025.4025.4025.4024.57-
Sep 25, 202425.4025.4025.4025.4024.57-
Sep 24, 202425.4025.4025.4025.4024.57-
Sep 23, 202425.4025.4025.4025.4024.57-
Sep 20, 202425.4025.4025.4025.4024.57-
Sep 19, 202425.4025.4025.4025.4024.57-
Sep 18, 202425.4025.4025.4025.4024.57-
Sep 17, 202425.4025.4025.4025.4024.57-
Sep 16, 202425.4025.4025.4025.4024.57-
Sep 13, 202425.4025.4025.4025.4024.57-
Sep 12, 202425.4025.4025.4025.4024.57-
Sep 11, 202425.4025.4025.4025.4024.57-
Sep 10, 202425.4025.4025.4025.4024.57-
Sep 9, 202425.4025.4025.4025.4024.57-
Sep 6, 202425.4025.4025.4025.4024.57-
Sep 5, 202425.4025.4025.4025.4024.57-
Sep 4, 202425.4025.4025.4025.4024.57-
Sep 3, 202425.4025.4025.4025.4024.57-
Sep 2, 202425.4025.4025.4025.4024.57-
Aug 30, 202425.4025.4025.4025.4024.57-
Aug 29, 202425.4025.4025.4025.4024.57-
Aug 28, 202425.4025.4025.4025.4024.57-
Aug 27, 202425.4025.4025.4025.4024.57-
Aug 23, 202425.4025.4025.4025.4024.57-
Aug 22, 202425.4025.4025.4025.4024.57-
Aug 21, 202425.4025.4025.4025.4024.57-
Aug 20, 202425.4025.4025.4025.4024.57-
Aug 19, 202425.4025.4025.4025.4024.57-
Aug 16, 202425.4025.4025.4025.4024.57-
Aug 15, 202425.4025.4025.4025.4024.57-
Aug 14, 202425.4025.4025.4025.4024.57-
Aug 13, 202425.4025.4025.4025.4024.57-
Aug 12, 202425.4025.4025.4025.4024.57-
Aug 9, 202425.4025.4025.4025.4024.57-
Aug 8, 202425.4025.4025.4025.4024.57-
Aug 7, 202425.4025.4025.4025.4024.57-
Aug 6, 202425.4025.4025.4025.4024.57-
Aug 5, 202425.4025.4025.4025.4024.57-
Aug 2, 202425.4025.4025.4025.4024.57-
Aug 1, 202425.4025.4025.4025.4024.57-
Jul 31, 202425.4025.4025.4025.4024.57-
Jul 30, 202425.4025.4025.4025.4024.57-
Jul 29, 202425.4025.4025.4025.4024.57-
Jul 26, 2024 0.42 Dividend
Jul 26, 202425.4025.4025.4025.4024.57-
Jul 25, 202425.4025.4025.4025.4024.16-
Jul 24, 202425.4025.4025.4025.4024.16-
Jul 23, 202425.4025.4025.4025.4024.16-
Jul 22, 202425.4025.4025.4025.4024.16-
Jul 19, 202425.4025.4025.4025.4024.16-
Jul 18, 202425.4025.4025.4025.4024.16-
Jul 17, 202425.4025.4025.4025.4024.16-
Jul 16, 202425.4025.4025.4025.4024.16-
Jul 15, 202425.4025.4025.4025.4024.16-
Jul 12, 202425.4025.4025.4025.4024.16-
Jul 11, 202425.4025.4025.4025.4024.16-
Jul 10, 202425.4025.4025.4025.4024.16-
Jul 9, 202425.4025.4025.4025.4024.16-
Jul 8, 202425.4025.4025.4025.4024.16-
Jul 5, 202425.4025.4025.4025.4024.16-
Jul 4, 202425.4025.4025.4025.4024.16-
Jul 3, 202425.4025.4025.4025.4024.16-
Jul 2, 202425.4025.4025.4025.4024.16-
Jul 1, 202425.4025.4025.4025.4024.16-
Jun 28, 202425.4025.4025.4025.4024.16-
Jun 27, 202425.4025.4025.4025.4024.16-
Jun 26, 202425.4025.4025.4025.4024.16-
Jun 25, 202425.4025.4025.4025.4024.16-
Jun 24, 202425.4025.4025.4025.4024.16-
Jun 21, 202425.4025.4025.4025.4024.16-
Jun 20, 202425.4025.4025.4025.4024.16-
Jun 19, 202425.4025.4025.4025.4024.16-
Jun 18, 202425.4025.4025.4025.4024.16-
Jun 17, 202425.4025.4025.4025.4024.16-
Jun 14, 202425.4025.4025.4025.4024.16-
Jun 13, 202425.4025.4025.4025.4024.16-
Jun 12, 202425.4025.4025.4025.4024.16-
Jun 11, 202425.4025.4025.4025.4024.16-
Jun 10, 202425.4025.4025.4025.4024.16-
Jun 7, 202425.4025.4025.4025.4024.16-
Jun 6, 202425.4025.4025.4025.4024.16-
Jun 5, 202425.4025.4025.4025.4024.16-
Jun 4, 202425.4025.4025.4025.4024.16-
Jun 3, 202425.4025.4025.4025.4024.16-
May 31, 202425.4025.4025.4025.4024.16-
May 30, 202425.4025.4025.4025.4024.16-
May 29, 202425.4025.4025.4025.4024.16-
May 28, 202425.4025.4025.4025.4024.16-
May 24, 202425.4025.4025.4025.4024.16-
May 23, 202425.4025.4025.4025.4024.16-
May 22, 202425.4025.4025.4025.4024.16-
May 21, 202425.4025.4025.4025.4024.16-
May 20, 202425.4025.4025.4025.4024.16-
May 17, 202425.4025.4025.4025.4024.16-
May 16, 202425.4025.4025.4025.4024.16-
May 15, 202425.4025.4025.4025.4024.16-
May 14, 202425.4025.4025.4025.4024.16-
May 13, 202425.4025.4025.4025.4024.16-
May 10, 202425.4025.4025.4025.4024.16-
May 9, 2024 0.42 Dividend
May 9, 202425.4025.4025.4025.4024.16-
May 8, 202425.4025.4025.4025.4023.76-
May 7, 202425.4025.4025.4025.4023.76-
May 3, 202425.4025.4025.4025.4023.76-
May 2, 202425.4025.4025.4025.4023.76-
May 1, 202425.4025.4025.4025.4023.76-
Apr 30, 202425.4025.4025.4025.4023.76-
Apr 29, 202425.4025.4025.4025.4023.76-
Apr 26, 202425.5025.5425.2125.4023.7674,947
Apr 25, 202426.2526.4225.3025.5523.91210,844
Apr 24, 202426.3626.3626.0526.1024.42866,379

Related Tickers

0R34.IL Johnson & Johnson
155.60
-1.46%
 
NOV.DE Novo Nordisk A/S
54.96
+1.33%
 
AZN.L AstraZeneca PLC
10,444.00
+0.79%
 
GSK.L GSK plc
1,394.00
+1.09%
 
ABBV AbbVie Inc.
180.08
+1.71%
 
LLY Eli Lilly and Company
853.10
+2.86%