Pfizer Inc. (PFE) NYSE

25.78

+0.065(+0.25%)

Updated at November 28 01:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 28, 202525.8525.7425.7425.8625.6622.62M
November 26, 202525.725.7125.7125.8125.5833.39M
November 25, 202525.3725.7225.7225.9725.3639.13M
November 24, 202525.1125.2225.2225.4725.0563.07M
November 21, 202524.5925.0425.0425.5224.5973.08M
November 20, 202524.8924.424.42524.2847.4M
November 19, 202525.4324.8824.8825.524.7261.37M
November 18, 202525.0525.4525.4525.5124.9866.33M
November 17, 202525.1125.0825.0825.5724.9588.04M
November 14, 202525.6725.0625.0625.7724.9796.43M
November 13, 202525.9425.7925.7926.4825.67123.01M
November 12, 202525.425.8725.8725.9425.2595.62M
November 11, 202524.4925.5125.5125.5124.44131.74M
November 10, 202524.6624.3924.3924.8923.91148.96M
November 07, 202524.3324.4324.4324.6324.11117.17M
November 06, 202524.7524.8524.8525.1324.54123.7M
November 05, 202524.3824.6124.6124.6724.16106.59M
November 04, 202524.3924.324.325.224.2163.54M
November 03, 202524.5924.6624.6624.7524.41140.87M
October 31, 202524.2824.6524.6524.7324.16132.7M
October 30, 202524.3124.2924.2924.724.15157.3M
October 29, 202524.5324.2924.2924.6324.2365.44M
October 28, 202524.7824.524.524.7824.3849.93M
October 27, 202524.7424.7724.7724.824.6334.97M
October 24, 202524.724.7624.7624.8324.6827.36M
October 23, 202524.7624.6724.6724.7824.5133.38M
October 22, 202524.7924.7224.7224.9324.6242.85M
October 21, 202524.7224.8524.8524.9624.640.58M
October 20, 202524.5724.6924.6924.7324.5135.86M
October 17, 202524.224.5124.5124.5324.1639.87M
October 16, 202524.4424.2324.2324.6124.2143.53M
October 15, 202524.4924.3924.3924.5824.2147.73M
October 14, 202524.6524.5324.5324.7924.4838.86M
October 13, 202524.8424.7324.7324.9524.6145.36M
October 10, 202525.2624.7824.7825.4224.6264.96M
October 09, 202525.7825.2425.2425.925.2147.08M
October 08, 202526.4225.6825.6826.525.6347.91M
October 07, 202526.4226.2726.2726.5826.0547.74M
October 06, 202527.2726.4326.4327.3626.3962.36M
October 03, 202527.227.3727.3727.6927.0470.52M
October 02, 202526.9327.0827.0827.1726.6269.68M
October 01, 202525.9727.2127.2127.4525.58150.88M
September 30, 202523.8525.4825.4825.6323.81163.83M
September 29, 202523.7923.8523.8523.8623.6439.18M
September 26, 202523.7323.7623.7623.8123.6133.37M
September 25, 202524.0923.623.624.1523.5856.74M
September 24, 202524.1724.0824.0824.1823.9832.99M
September 23, 202524.124.1324.1324.3624.0537.43M
September 22, 202524.2824.0424.0424.824.0367.86M
September 19, 202524.2524.0324.0324.2523.8285.63M
September 18, 202524.0524.1524.1524.2423.9529.65M
September 17, 202523.9824.0524.0524.3923.942.13M
September 16, 202523.9623.923.924.2223.8757.01M
September 15, 202523.9923.9723.9724.1223.6850.76M
September 12, 202524.8123.8723.8724.8423.8481.38M
September 11, 202524.624.8624.8624.8624.5436.72M
September 10, 202524.6424.5724.5724.6524.4532.9M
September 09, 202524.5524.7124.7124.7924.5132.68M
September 08, 202524.924.5524.5524.9724.3149.24M
September 05, 202524.5724.8824.8824.8924.5130.9M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved