Pfizer Inc. (PFE) NYSE

25.15

+0.005(+0.02%)

Updated at August 18 03:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202525.2225.1425.1425.324.9727.85M
August 14, 202525.0925.1125.1125.1824.8232.51M
August 13, 202524.7525.1625.1625.224.7440.18M
August 12, 202524.6624.6524.6524.7724.4734.32M
August 11, 202524.624.5824.5824.9224.5338.12M
August 08, 202524.2924.5824.5824.6124.1636.38M
August 07, 202524.1724.2324.2324.4723.9445.49M
August 06, 202524.6823.9323.9324.7123.8665.6M
August 05, 202524.2724.7524.7524.8924.27113.67M
August 04, 202523.4423.5323.5323.6823.457.01M
August 01, 202523.323.4923.4923.5223.1151.33M
July 31, 202523.623.2923.2923.8423.1462.77M
July 30, 202524.3223.8123.8124.423.835.65M
July 29, 202524.3124.324.324.3323.9338.5M
July 28, 202524.6824.3124.3124.7324.2431.1M
July 25, 202524.9724.7924.7924.9724.6235.64M
July 24, 202525.3925.3524.9225.5425.2625.67M
July 23, 202525.3825.3624.9325.5325.2542.07M
July 22, 202524.3725.1424.7125.1424.3448.09M
July 21, 202524.5924.2623.8524.6524.2633.66M
July 18, 202524.7124.4724.4724.7824.3932.87M
July 17, 202524.4924.624.624.7824.4543.8M
July 16, 202524.6824.6124.6124.9624.5343.93M
July 15, 202525.3424.6124.6125.4424.5352.03M
July 14, 202525.5825.3525.3525.6325.3425.92M
July 11, 202525.6325.6525.6525.7225.4323.34M
July 10, 202525.5825.7825.7826.0525.5439.46M
July 09, 202525.6925.5625.5625.8425.3438.25M
July 08, 202525.2425.6325.6325.9625.2143.41M
July 07, 202525.3625.2425.2425.5325.1434.73M
July 03, 202525.3525.3825.3825.5225.2227.1M
July 02, 202525.1325.3225.3225.3625.0336.77M
July 01, 202524.2825.0425.0425.3524.2659.26M
June 30, 202524.2124.2424.2424.3824.1244.73M
June 27, 202524.3524.1924.1924.4224.0839.53M
June 26, 202524.3224.2424.2424.4324.1631.84M
June 25, 202524.2124.2624.2624.3724.0725.6M
June 24, 202524.1424.3124.3124.424.1134.21M
June 23, 202523.8724.0324.0324.0923.7731.96M
June 20, 20252423.9723.9724.0923.7763.1M
June 18, 202523.9623.8823.8824.0823.7737.08M
June 17, 202524.27242424.3223.9134.01M
June 16, 202524.524.424.424.5924.2835.1M
June 13, 202524.7924.5424.5424.9524.4646.37M
June 12, 202524.5324.8424.8424.8824.5342.47M
June 11, 202524.3324.4824.4824.6924.3238.56M
June 10, 202523.9724.324.324.4223.9640.44M
June 09, 202523.4423.9723.9724.1423.4242.54M
June 06, 202523.2723.3523.3523.5823.2530.43M
June 05, 202523.4423.1223.1223.4423.0833.2M
June 04, 202523.4123.3923.3923.5423.3524.5M
June 03, 202523.3823.3523.3523.5423.0637.89M
June 02, 202523.5423.4623.4623.5623.2230.44M
May 30, 202523.4823.4923.4923.6223.1656.53M
May 29, 202523.3323.4523.4523.4523.1626.21M
May 28, 202523.6123.1823.1823.6423.1136.74M
May 27, 202523.5523.6123.6123.6623.3736.16M
May 23, 202522.9523.3223.3223.3922.8835.29M
May 22, 202523.0423.0423.0423.1622.8138.6M
May 21, 202523.4723.0423.0423.4823.0442.98M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved