Pfizer Inc. (PFE) NYSE

23.76

-0.115(-0.48%)

Updated at September 15 11:51AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 04, 202524.7824.5424.5424.7824.3541.7M
September 03, 202524.8824.7924.7925.1224.7230.7M
September 02, 202524.7324.9824.9825.0724.7144.72M
August 29, 202524.6824.7624.7624.8824.5136.49M
August 28, 202525.0724.624.625.0724.5144.31M
August 27, 202525.0125.0725.0725.1724.8531.84M
August 26, 202525.1424.9224.9225.2424.8743.11M
August 25, 202525.8825.1425.1425.8925.1132.68M
August 22, 202525.925.8825.8826.1125.7634.56M
August 21, 202525.4125.7425.7425.8925.3737.07M
August 20, 202525.3925.3825.3825.6925.3436.42M
August 19, 202525.1425.3225.3225.4325.129.17M
August 18, 202525.1425.0725.0725.2325.0135.62M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved