Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Pfizer Inc. (PFE)

Compare
25.21
+0.20
+(0.80%)
At close: March 28 at 4:00:02 PM EDT
25.13
-0.08
(-0.34%)
After hours: March 28 at 7:59:48 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202525.0325.2224.8125.2125.2132,327,300
Mar 27, 202525.2025.2324.8325.0125.0151,302,000
Mar 26, 202525.5225.6525.1325.2125.2149,487,400
Mar 25, 202526.1626.2025.5125.5525.5547,607,600
Mar 24, 202526.1026.2225.8926.1426.1437,944,400
Mar 21, 202526.1326.5226.0126.2826.28349,996,500
Mar 20, 202526.2526.3026.0226.1926.1935,378,900
Mar 19, 202526.3326.5026.0826.2126.2142,522,700
Mar 18, 202526.2126.4026.1026.3126.3132,958,700
Mar 17, 202525.7426.1525.5926.0526.0532,676,900
Mar 14, 202525.6225.7625.5025.7225.7230,298,300
Mar 13, 202525.7626.0725.5325.6025.6036,717,900
Mar 12, 202525.9425.9725.5025.7125.7137,331,000
Mar 11, 202526.5726.6225.8725.9925.9944,841,400
Mar 10, 202526.6427.2426.5426.6426.6453,013,500
Mar 7, 202526.4026.8926.1826.7326.7354,337,700
Mar 6, 202525.9326.4625.9026.2426.2446,998,300
Mar 5, 202525.7026.1825.6625.9425.9437,062,400
Mar 4, 202526.2526.3125.6725.7525.7551,315,000
Mar 3, 202526.3726.9025.9726.2526.2554,048,600
Feb 28, 202526.0626.4925.9126.4326.4351,531,700
Feb 27, 202526.2926.5026.0126.1026.1028,268,300
Feb 26, 202526.6826.7826.3526.4226.4230,103,300
Feb 25, 202526.7227.0326.5426.7426.7443,560,100
Feb 24, 202526.4026.7425.8826.6526.6543,823,300
Feb 21, 202525.8926.5725.8526.3026.3054,611,500
Feb 20, 202525.8626.0825.7525.9025.9037,139,000
Feb 19, 202525.5725.9225.5025.8925.8937,292,400
Feb 18, 202525.6125.7425.4225.5625.5640,499,700
Feb 14, 202525.7325.8325.4725.5325.5333,214,600
Feb 13, 202525.4925.7425.3325.6425.6430,612,500
Feb 12, 202525.4825.6225.1725.4725.4731,671,600
Feb 11, 202525.8325.9125.4625.5325.5336,593,300
Feb 10, 202525.7826.1225.5125.8725.8739,632,700
Feb 7, 202525.8625.9625.5325.7425.7436,512,800
Feb 6, 202526.4226.4725.7825.8325.8345,182,000
Feb 5, 202525.9526.6925.7026.4426.4450,426,800
Feb 4, 202526.1026.9225.6025.8725.8768,748,300
Feb 3, 202526.3026.4726.1526.2026.2049,626,200
Jan 31, 202526.9627.0126.4226.5226.5237,338,200
Jan 30, 202526.6627.0126.5826.9126.9132,289,600
Jan 29, 202526.8027.0726.5726.6226.6234,418,200
Jan 28, 202526.7826.8626.4926.7526.7540,589,600
Jan 27, 202526.2426.9726.1826.8626.8650,648,600
Jan 24, 2025 0.43 Dividend
Jan 24, 202526.0226.2025.9626.0926.0931,300,200
Jan 23, 202526.0126.4825.8526.4426.0140,987,000
Jan 22, 202526.5126.6025.9726.0125.5941,890,400
Jan 21, 202526.4526.6426.3926.6426.2139,745,600
Jan 17, 202526.4026.5626.2226.3025.8735,380,300
Jan 16, 202526.0726.5725.9626.4926.0629,981,100
Jan 15, 202526.5226.6526.2126.2225.7935,949,700
Jan 14, 202526.8126.8726.2726.4125.9825,856,900
Jan 13, 202526.6526.8126.3626.8026.3628,359,600
Jan 10, 202526.8727.0526.6926.7226.2932,836,900
Jan 8, 202527.0527.1426.2326.8626.4235,430,700
Jan 7, 202527.0127.5726.9427.1326.6935,030,000
Jan 6, 202526.7127.2526.5626.8926.4543,951,000
Jan 3, 202526.7026.8426.5226.5926.1633,417,000
Jan 2, 202526.7526.8626.5626.6126.1832,899,200
Dec 31, 202426.4026.6526.3626.5326.1027,085,500
Dec 30, 202426.4826.5826.2426.4225.9932,859,100
Dec 27, 202426.4326.8526.4226.6226.1935,218,300
Dec 26, 202426.6426.7226.4826.5626.1331,406,000
Dec 24, 202426.5926.7726.3826.7426.3119,716,400
Dec 23, 202426.3626.7526.1926.7126.2835,350,400
Dec 20, 202425.7026.4925.7026.3625.93116,340,100
Dec 19, 202425.7026.0925.5825.7725.3550,324,700
Dec 18, 202426.1926.5225.8625.8925.4747,575,100
Dec 17, 202425.9026.4625.8626.4326.0071,440,300
Dec 16, 202425.5925.7525.2225.2524.8440,194,000
Dec 13, 202425.3425.6625.2625.5825.1629,043,600
Dec 12, 202425.1825.4825.0625.3724.9638,705,100
Dec 11, 202425.3825.5125.1725.2324.8239,569,400
Dec 10, 202426.1026.1125.5125.5725.1543,280,500
Dec 9, 202425.7626.4425.5826.1025.6837,464,800
Dec 6, 202425.7426.1025.5925.7325.3131,830,700
Dec 5, 202425.2325.7925.1425.7025.2843,647,900
Dec 4, 202425.4525.5025.1825.2324.8242,541,500
Dec 3, 202425.8325.9025.5225.5625.1449,064,300
Dec 2, 202426.0726.2225.7325.8225.4043,866,400
Nov 29, 202425.8326.2325.7726.2125.7822,023,000
Nov 27, 202425.7625.9525.7025.8325.4128,242,100
Nov 26, 202426.1626.2425.6125.7725.3533,001,000
Nov 25, 202425.7526.4525.7426.1725.7457,707,600
Nov 22, 202425.1825.7525.1025.6525.2341,897,000
Nov 21, 202424.8725.2224.7825.1324.7245,048,400
Nov 20, 202425.0725.1024.6524.9424.5346,170,800
Nov 19, 202424.7025.1124.6125.1024.6952,381,200
Nov 18, 202424.9725.2524.7024.8624.4664,261,300
Nov 15, 202425.7025.7024.4824.8024.40131,074,400
Nov 14, 202426.7426.8525.8426.0225.6045,262,200
Nov 13, 202426.2326.7525.9826.7226.2947,983,100
Nov 12, 202426.2326.4425.9526.1925.7653,035,200
Nov 11, 202426.7226.8326.2226.2425.8154,329,300
Nov 8, 2024 0.42 Dividend
Nov 8, 202427.1127.1526.7126.7226.2955,951,300
Nov 7, 202427.5327.5927.3427.4626.6048,484,800
Nov 6, 202427.9327.9927.0827.3626.5065,749,500
Nov 5, 202427.7428.0027.5827.9927.1144,175,800
Nov 4, 202428.1028.1427.7327.7626.8941,347,800
Nov 1, 202428.4828.5428.0528.0927.2146,894,600
Oct 31, 202428.4528.6428.2928.3027.4137,909,600
Oct 30, 202428.3128.6028.1928.5227.6347,104,000
Oct 29, 202429.0129.1728.0328.4627.57102,267,000
Oct 28, 202428.6028.9428.5628.8627.9637,922,500
Oct 25, 202428.6828.7328.4428.4527.5626,091,100
Oct 24, 202428.8628.9828.5028.6427.7431,473,600
Oct 23, 202428.8729.1128.6728.8627.9622,217,600
Oct 22, 202428.9028.9928.6028.8427.9429,036,400
Oct 21, 202429.2229.2228.8828.9328.0223,395,700
Oct 18, 202429.3029.3729.0829.2228.3124,244,900
Oct 17, 202429.4829.5329.2229.2728.3523,779,200
Oct 16, 202429.5029.8229.4329.6728.7428,414,800
Oct 15, 202429.0929.7429.0729.4428.5229,009,900
Oct 14, 202429.1629.1728.8529.0828.1723,594,200
Oct 11, 202429.3629.4428.9529.1628.2529,617,600
Oct 10, 202429.8930.0829.2829.3428.4234,347,700
Oct 9, 202429.2230.4329.1030.1929.2444,244,800
Oct 8, 202429.2129.4929.0029.1828.2729,126,600
Oct 7, 202429.3729.8429.1129.2028.2951,426,600
Oct 4, 202428.2928.5928.2428.5827.6928,769,000
Oct 3, 202428.5028.5228.2628.3427.4525,678,900
Oct 2, 202428.6028.7728.3828.6127.7124,957,200
Oct 1, 202429.0529.0828.5328.6727.7730,725,100
Sep 30, 202429.1129.1928.7828.9428.0327,464,700
Sep 27, 202429.0229.2328.9229.0928.1825,013,000
Sep 26, 202428.4829.0128.3128.9728.0632,310,400
Sep 25, 202429.6029.7128.9128.9328.0230,712,700
Sep 24, 202429.2529.5929.1529.5028.5821,446,200
Sep 23, 202429.4329.4729.1829.3128.3923,126,200
Sep 20, 202429.5429.5529.2329.4228.5056,877,400
Sep 19, 202429.8930.3529.5229.6628.7322,653,200
Sep 18, 202430.0030.1429.7329.7528.8225,812,800
Sep 17, 202430.0530.1429.6029.8328.9027,055,300
Sep 16, 202429.5730.1429.4430.0729.1329,224,600
Sep 13, 202429.1629.3228.9929.2728.3519,987,700
Sep 12, 202429.5829.7128.7629.1628.2532,535,900
Sep 11, 202429.6829.7029.1429.6628.7331,943,100
Sep 10, 202429.4229.7629.1929.7428.8132,378,800
Sep 9, 202428.5429.5928.4529.4128.4936,558,400
Sep 6, 202428.5628.7728.2828.5627.6731,214,500
Sep 5, 202428.4328.8028.3528.5127.6225,927,200
Sep 4, 202428.2928.5428.2028.3927.5023,510,500
Sep 3, 202428.6528.9228.1428.3027.4144,499,600
Aug 30, 202428.7229.0528.6729.0128.1037,137,600
Aug 29, 202428.8728.8928.5328.7227.8219,229,800
Aug 28, 202428.7829.0828.6428.7527.8519,874,100
Aug 27, 202428.9829.0428.5628.8227.9216,184,600
Aug 26, 202428.9229.0528.7728.9228.0116,506,000
Aug 23, 202428.8228.9428.6428.9028.0021,885,300
Aug 22, 202429.0229.1328.5428.7827.8820,241,500
Aug 21, 202428.9829.1728.9329.0328.1216,729,700
Aug 20, 202428.8029.1928.8028.9028.0021,301,300
Aug 19, 202428.3528.8928.2828.8027.9026,382,500
Aug 16, 202428.6528.6527.8528.3027.4150,332,900
Aug 15, 202428.9329.0128.5228.7127.8128,676,800
Aug 14, 202428.8029.1828.6728.8827.9823,677,700
Aug 13, 202428.5528.9528.3128.8527.9534,620,700
Aug 12, 202428.5828.6128.3228.4527.5621,141,600
Aug 9, 202428.6528.7528.4528.5527.6625,795,600
Aug 8, 202428.9329.0128.5428.7627.8632,094,400
Aug 7, 202429.6329.8128.7428.8527.9532,866,100
Aug 6, 202429.7330.0529.2529.3228.4029,031,800
Aug 5, 202429.0930.0128.8529.7428.8137,838,000
Aug 2, 202430.8831.3230.0130.4329.4842,364,700
Aug 1, 202430.7230.8129.9130.6529.6939,753,100
Jul 31, 202431.2031.2630.4730.5429.5840,978,700
Jul 30, 202431.0131.5429.7831.3930.4189,857,500
Jul 29, 202430.6930.9330.4430.7229.7641,713,700
Jul 26, 2024 0.42 Dividend
Jul 26, 202430.1530.8830.0130.7729.8135,657,100
Jul 25, 202429.9730.9329.9730.1828.8342,296,200
Jul 24, 202429.5129.9929.3129.9828.6429,579,400
Jul 23, 202429.6229.6429.3329.5028.1825,528,300
Jul 22, 202430.1130.2329.3829.6028.2746,483,200
Jul 19, 202429.9430.0029.5529.9728.6330,021,200
Jul 18, 202429.9130.6929.6329.7128.3847,279,700
Jul 17, 202429.4230.3029.3130.0328.6845,395,000
Jul 16, 202429.2029.5629.1229.5028.1826,912,100
Jul 15, 202429.0329.2728.8329.1027.8030,534,400
Jul 12, 202428.9029.1428.7928.9227.6228,397,000
Jul 11, 202428.7829.2328.4228.6627.3847,322,600
Jul 10, 202427.8328.4127.8028.3527.0829,873,600
Jul 9, 202427.8827.9427.3027.7226.4836,867,800
Jul 8, 202428.0528.1227.7927.9326.6825,694,400
Jul 5, 202427.7628.0927.6728.0526.7917,268,700
Jul 3, 202427.9228.0527.6227.7026.4615,180,100
Jul 2, 202428.2228.2827.6927.8326.5821,989,800
Jul 1, 202427.9528.6327.9428.2226.9626,209,000
Jun 28, 202427.7828.1227.6427.9826.7333,189,200
Jun 27, 202427.3727.8327.0727.8026.5528,399,600
Jun 26, 202427.9127.9327.0727.4226.1930,745,800
Jun 25, 202428.4028.4527.9327.9926.7426,300,700
Jun 24, 202427.9528.4127.7328.3627.0935,414,100
Jun 21, 202427.7727.8927.5627.7426.5052,561,600
Jun 20, 202427.2027.9627.1527.7426.5029,693,400
Jun 18, 202426.9827.4626.9527.4126.1829,817,800
Jun 17, 202427.4527.4826.8726.9825.7732,194,600
Jun 14, 202427.7528.2227.4327.5326.3029,461,900
Jun 13, 202427.5027.7227.2027.6526.4133,945,200
Jun 12, 202428.1728.2327.5627.6626.4232,507,900
Jun 11, 202427.9528.3327.8928.0326.7729,573,500
Jun 10, 202428.3528.3527.6328.0726.8137,003,200
Jun 7, 202428.7529.0528.5528.5827.3027,526,200
Jun 6, 202429.3629.5428.7928.8027.5135,360,400
Jun 5, 202429.5629.6229.1729.5528.2327,346,700
Jun 4, 202429.3029.7329.1729.4928.1746,309,500
Jun 3, 202428.6629.5328.6429.3128.0038,177,200
May 31, 202428.3428.7528.2428.6627.3878,290,100
May 30, 202427.9128.2027.7928.2026.9423,330,700
May 29, 202428.1628.1727.6927.8226.5724,241,700
May 28, 202428.8028.8828.1328.3027.0332,371,200
May 24, 202428.6728.9928.5528.8827.5922,576,300
May 23, 202429.4329.4328.6728.6927.4042,031,300
May 22, 202428.4729.6328.4229.6028.2746,987,500
May 21, 202428.4728.6728.3228.5627.2828,119,900
May 20, 202428.6628.7128.4628.5327.2522,423,300
May 17, 202428.9028.9128.5128.6427.3626,106,400
May 16, 202428.8729.0328.6728.9227.6240,077,800
May 15, 202428.4928.9928.4828.8227.5338,376,300
May 14, 202428.5528.6828.1928.3827.1123,530,900
May 13, 202428.1928.6528.1728.4427.1739,609,800
May 10, 202428.2428.2827.9228.0126.7625,849,800
May 9, 2024 0.42 Dividend
May 9, 202427.7628.2527.3228.1826.9247,831,100
May 8, 202427.7028.3427.5228.2726.6039,087,800
May 7, 202428.2928.4927.4027.7726.1365,606,400
May 6, 202427.9828.3327.9628.1626.5059,899,700
May 3, 202427.8627.9127.5227.8126.1760,568,900
May 2, 202427.2127.9427.1227.7026.0769,649,000
May 1, 202426.3327.4526.0227.1825.5897,388,900
Apr 30, 202425.6525.8325.5925.6224.1138,017,700
Apr 29, 202425.5825.8525.5425.6424.1339,995,300
Apr 26, 202425.3325.5425.2025.4023.9046,526,500
Apr 25, 202426.2726.4325.2525.2623.7747,661,400
Apr 24, 202426.2526.3426.0426.2724.7224,547,800
Apr 23, 202426.3326.4726.1926.3224.7724,297,800
Apr 22, 202426.0026.5025.9326.2624.7135,678,700
Apr 19, 202425.3926.0025.3526.0024.4738,337,400
Apr 18, 202425.3525.4625.2325.3923.8935,788,400
Apr 17, 202425.6925.6925.2625.4223.9243,828,900
Apr 16, 202425.8225.9925.6825.6924.1728,885,300
Apr 15, 202425.9126.1725.7525.9124.3835,660,200
Apr 12, 202426.2526.3225.8325.8624.3342,985,600
Apr 11, 202426.3526.4526.1326.3424.7932,814,500
Apr 10, 202426.5226.5926.1626.3224.7744,541,600
Apr 9, 202426.7727.4226.6526.7825.2045,193,600
Apr 8, 202426.6026.8226.5226.5825.0124,431,400
Apr 5, 202426.5626.7026.3526.6625.0939,839,500
Apr 4, 202427.3127.4026.6426.6525.0841,922,700
Apr 3, 202427.5127.7527.2027.2225.6136,828,600
Apr 2, 202427.5727.7527.4127.5525.9332,451,500
Apr 1, 202427.7627.8727.5827.7226.0926,596,600

Related Tickers

MRK Merck & Co., Inc.
89.23
+1.86%
 
JNJ Johnson & Johnson
163.71
+0.36%
 
ABBV AbbVie Inc.
205.29
+1.27%
 
BMY Bristol-Myers Squibb Company
60.02
+1.90%
 
NVO Novo Nordisk A/S
69.30
-1.23%
 
LLY Eli Lilly and Company
822.51
+0.10%
 
GILD Gilead Sciences, Inc.
111.79
+0.57%
 
AMGN Amgen Inc.
306.95
+0.39%
 
GSK GSK plc
38.74
+0.57%
 
AZN AstraZeneca PLC
73.79
+1.30%