Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Pfizer Inc. logo
PFE
Pfizer Inc.
19:59:59
25.22 $
0.0000 (%0.00)
Previous Close: 25.92
Day Low₺24.94
Day High₺25.66
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PFE: Pfizer Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.9113
CLOSE 27.8971

Low

LOW 24.48

High

HIGH 31.54
DATEOPENHIGHLOWCLOSE
01/02/202428.8830.2828.8329.73
01/03/20243030.0429.4129.73
01/04/202429.7929.9529.0329.09
01/05/202429.0229.4928.7529.47
01/08/202429.3629.6829.1729.58
01/09/202429.629.8629.3229.4
01/10/202429.3629.3928.8828.99
01/11/202428.8328.9228.2728.4
01/12/202428.4628.9428.4428.7
01/16/202428.628.7228.2228.32
01/17/202428.1628.5327.9328.15
01/18/202428.0428.1327.628.09
01/19/202428.0328.3827.9328.28
01/22/202428.3228.6227.9328.31
01/23/202428.4428.6528.1528.43
01/24/202428.5428.7828.3328.33
01/25/202427.8227.9227.4527.47
01/26/202427.6327.9127.3627.47
01/29/202427.5227.6327.3127.48
01/30/202427.8928.3726.9527.02
01/31/202427.1727.5126.7827.08
02/01/202427.127.3326.7327.29
02/02/202427.1827.226.6926.93
02/05/202426.9426.9426.5226.57
02/06/202426.6627.7326.5727.5
02/07/202427.5527.6527.327.56
02/08/202427.5627.6927.4127.57
02/09/202427.5627.5927.3827.56
02/12/202427.5428.0227.5227.66
02/13/202427.5427.8326.8626.97
02/14/202427.0127.1726.9127.11
02/15/202427.2527.8127.2227.51
02/16/202427.5527.8927.2127.62
02/20/202427.6128.1427.5227.59
02/21/202427.627.6827.3627.67
02/22/202427.5927.727.1927.55
02/23/202427.7528.0927.6927.76
02/26/202427.6727.6727.0727.18
02/27/202427.1227.226.8126.89
02/28/202426.9627.2426.8227.04
02/29/202427.0727.1926.5526.56
03/01/202426.8326.926.5126.59
03/04/202426.326.4625.6125.89
03/05/202425.8726.4225.6926.08
03/06/202426.927.326.7927.19
03/07/202427.227.3226.7626.79
03/08/202426.8827.326.8527.22
03/11/202427.3128.3927.3128.37
03/12/202428.3128.3427.7628.01
03/13/202428.2928.6928.1928.22
03/14/202428.2528.2827.7728.13
03/15/202427.9628.2827.8627.94
03/18/202428.0128.0327.6127.72
03/19/202427.6727.7827.3227.63
03/20/202427.4827.7427.2127.7
03/21/202427.7528.0427.6327.66
03/22/202427.4727.8427.3427.36
03/25/202427.2427.4827.127.43
03/26/202427.4527.6327.3127.59
03/27/202427.7127.9427.5427.78
03/28/202427.8228.1227.7227.75
04/01/202427.7627.8727.5827.72
04/02/202427.5727.7527.4127.55
04/03/202427.5127.7527.227.22
04/04/202427.3127.426.6426.65
04/05/202426.5626.726.3526.66
04/08/202426.626.8226.5226.58
04/09/202426.7727.4226.6526.78
04/10/202426.5226.5926.1626.32
04/11/202426.3526.4526.1326.34
04/12/202426.2526.3225.8325.86
04/15/202425.9126.1725.7525.91
04/16/202425.8225.9925.6825.69
04/17/202425.6925.6925.2625.42
04/18/202425.3525.4625.2325.39
04/19/202425.392625.3526
04/22/20242626.525.9326.26
04/23/202426.3326.4726.1926.32
04/24/202426.2526.3426.0426.27
04/25/202426.2726.4325.2525.26
04/26/202425.3325.5425.225.4
04/29/202425.5825.8525.5425.64
04/30/202425.6525.8325.5925.62
05/01/202426.3327.4526.0227.18
05/02/202427.2127.9427.1227.7
05/03/202427.8627.9127.5227.81
05/06/202427.9828.3327.9628.16
05/07/202428.2928.4927.427.77
05/08/202427.728.3427.5228.27
05/09/202427.7628.2527.3228.18
05/10/202428.2428.2827.9228.01
05/13/202428.1928.6528.1728.44
05/14/202428.5528.6828.1928.38
05/15/202428.4928.9928.4828.82
05/16/202428.8729.0328.6728.92
05/17/202428.928.9128.5128.64
05/20/202428.6628.7128.4628.53
05/21/202428.4728.6728.3228.56
05/22/202428.4729.6328.4229.6
05/23/202429.4329.4328.6728.69
05/24/202428.6728.9928.5528.88
05/28/202428.828.8828.1328.3
05/29/202428.1628.1727.6927.82
05/30/202427.9128.227.7928.2
05/31/202428.3428.7528.2428.66
06/03/202428.6629.5328.6429.31
06/04/202429.329.7329.1729.49
06/05/202429.5629.6229.1729.55
06/06/202429.3629.5428.7928.8
06/07/202428.7529.0528.5528.58
06/10/202428.3528.3527.6328.07
06/11/202427.9528.3327.8928.03
06/12/202428.1728.2327.5627.66
06/13/202427.527.7227.227.65
06/14/202427.7528.2227.4327.53
06/17/202427.4527.4826.8726.98
06/18/202426.9827.4626.9527.41
06/20/202427.227.9627.1527.74
06/21/202427.7727.8927.5627.74
06/24/202427.9528.4127.7328.36
06/25/202428.428.4527.9327.99
06/26/202427.9127.9327.0727.42
06/27/202427.3727.8327.0727.8
06/28/202427.7828.1227.6427.98
07/01/202427.9528.6327.9428.22
07/02/202428.2228.2827.6927.83
07/03/202427.9228.0527.6227.7
07/05/202427.7628.0927.6728.05
07/08/202428.0528.1227.7927.93
07/09/202427.8827.9427.327.72
07/10/202427.8328.4127.828.35
07/11/202428.7829.2328.4228.66
07/12/202428.929.1428.7928.92
07/15/202429.0329.2728.8329.1
07/16/202429.229.5629.1229.5
07/17/202429.4230.329.3130.03
07/18/202429.9130.6929.6329.71
07/19/202429.943029.5529.97
07/22/202430.1130.2329.3829.6
07/23/202429.6229.6429.3329.5
07/24/202429.5129.9929.3129.98
07/25/202429.9730.9329.9730.18
07/26/202430.1530.8830.0130.77
07/29/202430.6930.9330.4430.72
07/30/202431.0131.5429.7831.39
07/31/202431.231.2630.4730.54
08/01/202430.7230.8129.9130.65
08/02/202430.8831.3230.0130.43
08/05/202429.0930.0128.8529.74
08/06/202429.7330.0529.2529.32
08/07/202429.6329.8128.7428.85
08/08/202428.9329.0128.5428.76
08/09/202428.6528.7528.4528.55
08/12/202428.5828.6128.3228.45
08/13/202428.5528.9528.3128.85
08/14/202428.829.1828.6728.88
08/15/202428.9329.0128.5228.71
08/16/202428.6528.6527.8528.3
08/19/202428.3528.8928.2828.8
08/20/202428.829.1928.828.9
08/21/202428.9829.1728.9329.03
08/22/202429.0229.1328.5428.78
08/23/202428.8228.9428.6428.9
08/26/202428.9229.0528.7728.92
08/27/202428.9829.0428.5628.82
08/28/202428.7829.0828.6428.75
08/29/202428.8728.8928.5328.72
08/30/202428.7229.0528.6729.01
09/03/202428.6528.9228.1428.3
09/04/202428.2928.5428.228.39
09/05/202428.4328.828.3528.51
09/06/202428.5628.7728.2828.56
09/09/202428.5429.5928.4529.41
09/10/202429.4229.7629.1929.74
09/11/202429.6829.729.1429.66
09/12/202429.5829.7128.7629.16
09/13/202429.1629.3228.9929.27
09/16/202429.5730.1429.4430.07
09/17/202430.0530.1429.629.83
09/18/20243030.1429.7329.75
09/19/202429.8930.3529.5229.66
09/20/202429.5429.5529.2329.42
09/23/202429.4329.4729.1829.31
09/24/202429.2529.5929.1529.5
09/25/202429.629.7128.9128.93
09/26/202428.4829.0128.3128.97
09/27/202429.0229.2328.9229.09
09/30/202429.1129.1928.7828.94
10/01/202429.0529.0828.5328.67
10/02/202428.628.7728.3828.61
10/03/202428.528.5228.2628.34
10/04/202428.2928.5928.2428.58
10/07/202429.3729.8429.1129.2
10/08/202429.2129.492929.18
10/09/202429.2230.4329.130.19
10/10/202429.8930.0829.2829.34
10/11/202429.3629.4428.9529.16
10/14/202429.1629.1728.8529.08
10/15/202429.0929.7429.0729.44
10/16/202429.529.8229.4329.67
10/17/202429.4829.5329.2229.27
10/18/202429.329.3729.0829.22
10/21/202429.2229.2228.8828.93
10/22/202428.928.9928.628.84
10/23/202428.8729.1128.6728.86
10/24/202428.8628.9828.528.64
10/25/202428.6828.7328.4428.45
10/28/202428.628.9428.5628.86
10/29/202429.0129.1728.0328.46
10/30/202428.3128.628.1928.52
10/31/202428.4528.6428.2928.3
11/01/202428.4828.5428.0528.09
11/04/202428.128.1427.7327.76
11/05/202427.742827.5827.99
11/06/202427.9327.9927.0827.36
11/07/202427.5327.5927.3427.46
11/08/202427.1127.1526.7126.72
11/11/202426.7226.8326.2226.24
11/12/202426.2326.4425.9526.19
11/13/202426.2326.7525.9826.72
11/14/202426.7426.8525.8426.02
11/15/202425.725.724.4824.8
11/18/202424.9725.2524.724.86
11/19/202424.725.1124.6125.1
11/20/202425.0725.124.6524.94
11/21/202424.8725.2224.7825.13
11/22/202425.1825.7525.125.65
11/25/202425.7526.4525.7426.17
11/26/202426.1626.2425.6125.77
11/27/202425.7625.9525.725.83
11/29/202425.8326.2325.7726.21
12/02/202426.0726.2225.7325.82
12/03/202425.8325.925.5225.56
12/04/202425.4525.525.1825.23
12/05/202425.2325.7925.1425.7
12/06/202425.7426.125.5925.73
12/09/202425.7626.4425.5826.1
12/10/202426.126.1125.5125.57
12/11/202425.3825.5125.1725.23
12/12/202425.1825.4825.0625.37
12/13/202425.3425.6625.2625.58
12/16/202425.5925.7525.2225.25
12/17/202425.926.4625.8626.43
12/18/202426.1926.5225.8625.89
12/19/202425.726.0925.5825.77
12/20/202425.726.4925.726.36
12/23/202426.3626.7526.1926.71
12/24/202426.5926.7726.3826.74
12/26/202426.6426.7226.4826.56
12/27/202426.4326.8526.4226.62
12/30/202426.4826.5826.2426.42
12/31/202426.426.6526.3626.53