Pfizer Inc. (PFE)
NYSE: PFE · Real-Time Price · USD
28.97
+0.04 (0.14%)
At close: Sep 26, 2024, 4:00 PM
28.91
-0.06 (-0.21%)
After-hours: Sep 26, 2024, 6:09 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 28.48 | 29.01 | 28.31 | 28.97 | 28.97 | 0.14% | 31,809,725 |
| Sep 25, 2024 | 29.60 | 29.71 | 28.91 | 28.93 | 28.93 | -1.93% | 30,712,714 |
| Sep 24, 2024 | 29.25 | 29.59 | 29.15 | 29.50 | 29.50 | 0.65% | 21,446,185 |
| Sep 23, 2024 | 29.43 | 29.47 | 29.18 | 29.31 | 29.31 | -0.37% | 23,126,233 |
| Sep 20, 2024 | 29.54 | 29.55 | 29.23 | 29.42 | 29.42 | -0.81% | 56,877,421 |
| Sep 19, 2024 | 29.89 | 30.35 | 29.52 | 29.66 | 29.66 | -0.30% | 22,653,157 |
| Sep 18, 2024 | 30.00 | 30.14 | 29.73 | 29.75 | 29.75 | -0.27% | 25,812,847 |
| Sep 17, 2024 | 30.05 | 30.14 | 29.60 | 29.83 | 29.83 | -0.80% | 27,055,292 |
| Sep 16, 2024 | 29.57 | 30.14 | 29.44 | 30.07 | 30.07 | 2.73% | 29,224,561 |
| Sep 13, 2024 | 29.16 | 29.32 | 28.99 | 29.27 | 29.27 | 0.38% | 19,987,683 |
| Sep 12, 2024 | 29.58 | 29.71 | 28.76 | 29.16 | 29.16 | -1.69% | 32,535,891 |
| Sep 11, 2024 | 29.68 | 29.70 | 29.14 | 29.66 | 29.66 | -0.27% | 31,943,123 |
| Sep 10, 2024 | 29.42 | 29.76 | 29.19 | 29.74 | 29.74 | 1.12% | 32,378,822 |
| Sep 9, 2024 | 28.54 | 29.59 | 28.45 | 29.41 | 29.41 | 2.98% | 36,558,420 |
| Sep 6, 2024 | 28.56 | 28.77 | 28.28 | 28.56 | 28.56 | 0.18% | 31,214,484 |
| Sep 5, 2024 | 28.43 | 28.80 | 28.35 | 28.51 | 28.51 | 0.42% | 25,927,159 |
| Sep 4, 2024 | 28.29 | 28.54 | 28.20 | 28.39 | 28.39 | 0.32% | 23,343,330 |
| Sep 3, 2024 | 28.65 | 28.92 | 28.14 | 28.30 | 28.30 | -2.45% | 44,499,554 |
| Aug 30, 2024 | 28.72 | 29.05 | 28.67 | 29.01 | 29.01 | 1.01% | 37,137,599 |
| Aug 29, 2024 | 28.87 | 28.89 | 28.53 | 28.72 | 28.72 | -0.10% | 19,229,826 |
| Aug 28, 2024 | 28.78 | 29.08 | 28.64 | 28.75 | 28.75 | -0.24% | 19,874,145 |
| Aug 27, 2024 | 28.98 | 29.04 | 28.56 | 28.82 | 28.82 | -0.35% | 16,184,631 |
| Aug 26, 2024 | 28.92 | 29.05 | 28.77 | 28.92 | 28.92 | 0.07% | 16,506,017 |
| Aug 23, 2024 | 28.82 | 28.94 | 28.64 | 28.90 | 28.90 | 0.42% | 21,885,329 |
| Aug 22, 2024 | 29.02 | 29.13 | 28.54 | 28.78 | 28.78 | -0.86% | 20,241,538 |
| Aug 21, 2024 | 28.98 | 29.17 | 28.93 | 29.03 | 29.03 | 0.45% | 16,729,667 |
| Aug 20, 2024 | 28.80 | 29.19 | 28.80 | 28.90 | 28.90 | 0.35% | 21,301,283 |
| Aug 19, 2024 | 28.35 | 28.89 | 28.28 | 28.80 | 28.80 | 1.77% | 26,382,519 |
| Aug 16, 2024 | 28.65 | 28.65 | 27.85 | 28.30 | 28.30 | -1.43% | 50,332,917 |
| Aug 15, 2024 | 28.93 | 29.01 | 28.52 | 28.71 | 28.71 | -0.59% | 28,676,776 |
| Aug 14, 2024 | 28.80 | 29.18 | 28.67 | 28.88 | 28.88 | 0.10% | 23,677,681 |
| Aug 13, 2024 | 28.55 | 28.95 | 28.31 | 28.85 | 28.85 | 1.41% | 34,620,731 |
| Aug 12, 2024 | 28.58 | 28.61 | 28.32 | 28.45 | 28.45 | -0.35% | 21,141,557 |
| Aug 9, 2024 | 28.65 | 28.75 | 28.45 | 28.55 | 28.55 | -0.73% | 25,795,602 |
| Aug 8, 2024 | 28.93 | 29.01 | 28.54 | 28.76 | 28.76 | -0.31% | 32,094,449 |
| Aug 7, 2024 | 29.63 | 29.81 | 28.74 | 28.85 | 28.85 | -1.60% | 32,866,117 |
| Aug 6, 2024 | 29.73 | 30.05 | 29.25 | 29.32 | 29.32 | -1.41% | 29,031,810 |
| Aug 5, 2024 | 29.09 | 30.01 | 28.85 | 29.74 | 29.74 | -2.27% | 37,837,997 |
| Aug 2, 2024 | 30.88 | 31.32 | 30.01 | 30.43 | 30.43 | -0.72% | 42,364,712 |
| Aug 1, 2024 | 30.72 | 30.81 | 29.91 | 30.65 | 30.65 | 0.36% | 39,753,104 |
| Jul 31, 2024 | 31.20 | 31.26 | 30.47 | 30.54 | 30.54 | -2.71% | 40,978,684 |
| Jul 30, 2024 | 31.01 | 31.54 | 29.78 | 31.39 | 31.39 | 2.18% | 89,857,470 |
| Jul 29, 2024 | 30.69 | 30.93 | 30.44 | 30.72 | 30.72 | -0.16% | 41,713,675 |
| Jul 26, 2024 | 30.15 | 30.88 | 30.01 | 30.77 | 30.77 | 1.95% | 35,657,080 |
| Jul 25, 2024 | 29.97 | 30.93 | 29.97 | 30.18 | 29.77 | 0.67% | 42,296,212 |
| Jul 24, 2024 | 29.51 | 29.99 | 29.31 | 29.98 | 29.58 | 1.63% | 29,579,444 |
| Jul 23, 2024 | 29.62 | 29.64 | 29.33 | 29.50 | 29.10 | -0.34% | 25,528,288 |
| Jul 22, 2024 | 30.11 | 30.23 | 29.38 | 29.60 | 29.20 | -1.23% | 46,483,174 |
| Jul 19, 2024 | 29.94 | 30.00 | 29.55 | 29.97 | 29.57 | 0.88% | 30,021,169 |
| Jul 18, 2024 | 29.91 | 30.69 | 29.63 | 29.71 | 29.31 | -1.07% | 47,279,678 |
| Jul 17, 2024 | 29.42 | 30.30 | 29.31 | 30.03 | 29.63 | 1.80% | 45,394,967 |
| Jul 16, 2024 | 29.20 | 29.56 | 29.12 | 29.50 | 29.10 | 1.37% | 26,912,145 |
| Jul 15, 2024 | 29.03 | 29.27 | 28.83 | 29.10 | 28.71 | 0.62% | 30,534,363 |
| Jul 12, 2024 | 28.90 | 29.14 | 28.79 | 28.92 | 28.53 | 0.91% | 28,396,983 |
| Jul 11, 2024 | 28.78 | 29.23 | 28.42 | 28.66 | 28.27 | 1.09% | 47,322,551 |
| Jul 10, 2024 | 27.83 | 28.41 | 27.80 | 28.35 | 27.97 | 2.27% | 29,873,573 |
| Jul 9, 2024 | 27.88 | 27.94 | 27.30 | 27.72 | 27.35 | -0.75% | 36,876,747 |
| Jul 8, 2024 | 28.05 | 28.12 | 27.79 | 27.93 | 27.55 | -0.43% | 25,694,361 |
| Jul 5, 2024 | 27.76 | 28.09 | 27.67 | 28.05 | 27.67 | 1.26% | 17,268,657 |
| Jul 3, 2024 | 27.92 | 28.05 | 27.62 | 27.70 | 27.33 | -0.47% | 15,180,087 |
| Jul 2, 2024 | 28.22 | 28.28 | 27.69 | 27.83 | 27.46 | -1.38% | 21,989,831 |
| Jul 1, 2024 | 27.95 | 28.63 | 27.94 | 28.22 | 27.84 | 0.86% | 26,208,992 |
| Jun 28, 2024 | 27.78 | 28.12 | 27.64 | 27.98 | 27.60 | 0.65% | 33,189,215 |
| Jun 27, 2024 | 27.37 | 27.83 | 27.07 | 27.80 | 27.43 | 1.39% | 28,399,596 |
| Jun 26, 2024 | 27.91 | 27.93 | 27.07 | 27.42 | 27.05 | -2.04% | 30,745,779 |
| Jun 25, 2024 | 28.40 | 28.45 | 27.93 | 27.99 | 27.61 | -1.30% | 26,300,713 |
| Jun 24, 2024 | 27.95 | 28.41 | 27.73 | 28.36 | 27.98 | 2.24% | 35,414,112 |
| Jun 21, 2024 | 27.77 | 27.89 | 27.56 | 27.74 | 27.37 | - | 52,561,555 |
| Jun 20, 2024 | 27.20 | 27.96 | 27.15 | 27.74 | 27.37 | 1.20% | 29,693,363 |
| Jun 18, 2024 | 26.98 | 27.46 | 26.95 | 27.41 | 27.04 | 1.59% | 29,817,777 |
| Jun 17, 2024 | 27.45 | 27.48 | 26.87 | 26.98 | 26.62 | -2.00% | 32,194,647 |
| Jun 14, 2024 | 27.75 | 28.22 | 27.43 | 27.53 | 27.16 | -0.43% | 29,461,921 |
| Jun 13, 2024 | 27.50 | 27.72 | 27.20 | 27.65 | 27.28 | -0.04% | 33,945,218 |
| Jun 12, 2024 | 28.17 | 28.23 | 27.56 | 27.66 | 27.29 | -1.32% | 32,507,942 |
| Jun 11, 2024 | 27.95 | 28.33 | 27.89 | 28.03 | 27.65 | -0.14% | 29,573,536 |
| Jun 10, 2024 | 28.35 | 28.35 | 27.63 | 28.07 | 27.69 | -1.78% | 37,003,192 |
| Jun 7, 2024 | 28.75 | 29.05 | 28.55 | 28.58 | 28.20 | -0.76% | 27,526,200 |
| Jun 6, 2024 | 29.36 | 29.54 | 28.79 | 28.80 | 28.41 | -2.54% | 35,360,443 |
| Jun 5, 2024 | 29.56 | 29.62 | 29.17 | 29.55 | 29.15 | 0.20% | 27,346,747 |
| Jun 4, 2024 | 29.30 | 29.73 | 29.17 | 29.49 | 29.09 | 0.61% | 46,309,529 |
| Jun 3, 2024 | 28.66 | 29.53 | 28.64 | 29.31 | 28.92 | 2.27% | 38,177,233 |
| May 31, 2024 | 28.34 | 28.75 | 28.24 | 28.66 | 28.27 | 1.63% | 78,290,055 |
| May 30, 2024 | 27.91 | 28.20 | 27.79 | 28.20 | 27.82 | 1.37% | 23,330,710 |
| May 29, 2024 | 28.16 | 28.17 | 27.69 | 27.82 | 27.45 | -1.70% | 24,241,730 |
| May 28, 2024 | 28.80 | 28.88 | 28.13 | 28.30 | 27.92 | -2.01% | 32,371,217 |
| May 24, 2024 | 28.67 | 28.99 | 28.55 | 28.88 | 28.49 | 0.66% | 22,589,127 |
| May 23, 2024 | 29.43 | 29.43 | 28.67 | 28.69 | 28.30 | -3.07% | 42,031,325 |
| May 22, 2024 | 28.47 | 29.63 | 28.42 | 29.60 | 29.20 | 3.64% | 46,987,481 |
| May 21, 2024 | 28.47 | 28.67 | 28.32 | 28.56 | 28.18 | 0.11% | 28,119,948 |
| May 20, 2024 | 28.66 | 28.71 | 28.46 | 28.53 | 28.15 | -0.38% | 22,423,283 |
| May 17, 2024 | 28.90 | 28.91 | 28.51 | 28.64 | 28.25 | -0.97% | 26,106,406 |
| May 16, 2024 | 28.87 | 29.03 | 28.67 | 28.92 | 28.53 | 0.35% | 40,077,782 |
| May 15, 2024 | 28.49 | 28.99 | 28.48 | 28.82 | 28.43 | 1.55% | 38,376,257 |
| May 14, 2024 | 28.55 | 28.68 | 28.19 | 28.38 | 28.00 | -0.21% | 23,530,856 |
| May 13, 2024 | 28.19 | 28.65 | 28.17 | 28.44 | 28.06 | 1.54% | 39,609,758 |
| May 10, 2024 | 28.24 | 28.28 | 27.92 | 28.01 | 27.63 | -0.60% | 25,849,775 |
| May 9, 2024 | 27.76 | 28.25 | 27.32 | 28.18 | 27.80 | -0.32% | 47,831,087 |
| May 8, 2024 | 27.70 | 28.34 | 27.52 | 28.27 | 27.48 | 1.80% | 39,087,790 |
| May 7, 2024 | 28.29 | 28.49 | 27.40 | 27.77 | 26.99 | -1.38% | 65,606,379 |
| May 6, 2024 | 27.98 | 28.33 | 27.96 | 28.16 | 27.37 | 1.26% | 59,899,707 |