Pfizer Inc. (LON:0Q1N)
London · Delayed Price · Currency is GBP · Price in USD 23.44
+0.02 (0.10%)
At close: Aug 1, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.29 | 23.48 | 23.08 | 23.26 | 23.26 | -0.67% | 31,265 |
| Jul 31, 2025 | 23.85 | 23.93 | 23.40 | 23.42 | 23.42 | -2.96% | 53,741 |
| Jul 30, 2025 | 24.31 | 24.44 | 24.08 | 24.13 | 24.13 | -0.54% | 36,261 |
| Jul 29, 2025 | 24.37 | 24.44 | 23.94 | 24.26 | 24.26 | -0.74% | 60,260 |
| Jul 28, 2025 | 24.85 | 24.93 | 24.36 | 24.44 | 24.44 | -1.69% | 43,467 |
| Jul 25, 2025 | 24.90 | 24.96 | 24.63 | 24.86 | 24.86 | -1.80% | 83,304 |
| Jul 24, 2025 | 25.49 | 25.54 | 25.27 | 25.32 | 24.89 | -0.13% | 45,518 |
| Jul 23, 2025 | 25.11 | 25.52 | 25.11 | 25.35 | 24.92 | 1.65% | 26,643 |
| Jul 22, 2025 | 24.38 | 24.94 | 24.35 | 24.94 | 24.52 | 1.84% | 62,980 |
| Jul 21, 2025 | 24.51 | 24.57 | 24.36 | 24.49 | 24.07 | 0.24% | 38,647 |
| Jul 18, 2025 | 24.60 | 24.77 | 24.41 | 24.43 | 24.02 | -0.24% | 42,731 |
| Jul 17, 2025 | 24.64 | 24.74 | 24.47 | 24.49 | 24.08 | -0.84% | 46,095 |
| Jul 16, 2025 | 24.69 | 24.95 | 24.61 | 24.70 | 24.28 | 0.08% | 39,327 |
| Jul 15, 2025 | 25.39 | 25.43 | 24.66 | 24.68 | 24.26 | -3.16% | 79,941 |
| Jul 14, 2025 | 25.58 | 25.63 | 25.39 | 25.49 | 25.05 | -0.57% | 34,611 |
| Jul 11, 2025 | 25.65 | 25.68 | 25.42 | 25.63 | 25.20 | -0.92% | 40,848 |
| Jul 10, 2025 | 25.65 | 26.05 | 25.50 | 25.87 | 25.43 | 1.65% | 82,898 |
| Jul 9, 2025 | 25.64 | 25.84 | 25.34 | 25.45 | 25.02 | -0.57% | 75,800 |
| Jul 8, 2025 | 25.26 | 25.95 | 25.19 | 25.60 | 25.16 | 1.48% | 99,656 |
| Jul 7, 2025 | 25.35 | 25.53 | 25.15 | 25.22 | 24.79 | -0.60% | 36,464 |
| Jul 3, 2025 | 25.26 | 25.52 | 25.23 | 25.37 | 24.94 | 0.29% | 57,543 |
| Jul 2, 2025 | 25.02 | 25.36 | 25.02 | 25.30 | 24.87 | 0.95% | 1,310,374 |
| Jul 1, 2025 | 24.21 | 25.35 | 24.18 | 25.06 | 24.64 | 3.56% | 97,829 |
| Jun 30, 2025 | 24.25 | 24.37 | 24.14 | 24.20 | 23.79 | 0.10% | 37,173 |
| Jun 27, 2025 | 24.30 | 24.41 | 24.18 | 24.18 | 23.76 | -0.14% | 69,518 |
| Jun 26, 2025 | 24.32 | 24.42 | 24.21 | 24.21 | 23.80 | -0.25% | 111,604 |
| Jun 25, 2025 | 24.28 | 24.33 | 24.07 | 24.27 | 23.86 | -0.28% | 27,492 |
| Jun 24, 2025 | 24.04 | 24.35 | 24.04 | 24.34 | 23.93 | 1.50% | 95,349 |
| Jun 23, 2025 | 23.96 | 24.07 | 23.78 | 23.98 | 23.57 | 0.21% | 51,188 |
| Jun 20, 2025 | 23.91 | 24.04 | 23.78 | 23.93 | 23.52 | 0.02% | 1,121,988 |
| Jun 18, 2025 | 24.04 | 24.05 | 23.79 | 23.93 | 23.52 | -0.65% | 94,302 |
| Jun 17, 2025 | 24.29 | 24.30 | 23.98 | 24.08 | 23.67 | -1.22% | 29,709 |
| Jun 16, 2025 | 24.49 | 24.64 | 24.29 | 24.38 | 23.97 | -1.06% | 53,801 |
| Jun 13, 2025 | 24.69 | 24.95 | 24.62 | 24.64 | 24.22 | -0.68% | 146,987 |
| Jun 12, 2025 | 24.40 | 24.87 | 24.40 | 24.81 | 24.39 | 1.68% | 59,282 |
| Jun 11, 2025 | 24.32 | 24.69 | 24.31 | 24.40 | 23.99 | 0.42% | 122,237 |
| Jun 10, 2025 | 23.95 | 24.41 | 23.95 | 24.30 | 23.89 | 0.96% | 30,982 |
| Jun 9, 2025 | 23.42 | 24.14 | 23.42 | 24.07 | 23.66 | 2.77% | 37,575 |
| Jun 6, 2025 | 23.19 | 23.57 | 23.18 | 23.42 | 23.02 | 1.08% | 21,895 |
| Jun 5, 2025 | 23.44 | 23.50 | 23.14 | 23.17 | 22.78 | -1.27% | 28,576 |
| Jun 4, 2025 | 23.39 | 23.54 | 23.36 | 23.47 | 23.07 | 0.26% | 70,783 |
| Jun 3, 2025 | 23.42 | 23.53 | 23.07 | 23.41 | 23.01 | 0.26% | 245,745 |
| Jun 2, 2025 | 23.46 | 23.58 | 23.23 | 23.35 | 22.95 | -0.85% | 41,312 |
| May 30, 2025 | 23.40 | 23.60 | 23.19 | 23.55 | 23.15 | 0.64% | 75,974 |
| May 29, 2025 | 23.32 | 23.43 | 23.18 | 23.40 | 23.00 | 0.11% | 46,273 |
| May 28, 2025 | 23.63 | 23.63 | 23.12 | 23.38 | 22.98 | -0.53% | 34,715 |
| May 27, 2025 | 23.43 | 23.61 | 23.37 | 23.50 | 23.10 | 1.40% | 126,826 |
| May 23, 2025 | 23.10 | 23.36 | 22.89 | 23.18 | 22.78 | 1.53% | 54,561 |
| May 22, 2025 | 23.13 | 23.13 | 22.81 | 22.83 | 22.44 | -2.67% | 48,215 |
| May 21, 2025 | 23.61 | 23.63 | 23.15 | 23.45 | 23.05 | 0.11% | 49,743 |