Pfizer

PFE
🏛️ usa →
27.21
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 58.53 59.80 58.44 59.05 28.6M
2021-12-30 57.75 58.74 57.53 58.40 24.6M
2021-12-29 57.31 58.03 57.07 57.58 26.2M
2021-12-28 59.05 59.45 57.08 58.01 36.9M
2021-12-27 58.85 59.38 58.23 59.20 27.4M
2021-12-23 59.82 60.08 58.31 58.71 39.2M
2021-12-22 59.25 60.59 58.22 59.55 62.6M
2021-12-21 60.01 60.04 57.16 58.95 63.9M
2021-12-20 60.60 61.71 59.83 61.02 55.7M
2021-12-17 59.93 61.19 58.70 59.48 104.3M
2021-12-16 58.36 61.43 57.75 61.25 75.2M
2021-12-15 56.11 58.92 55.89 58.80 75.2M
2021-12-14 54.77 55.95 54.32 55.54 48.7M
2021-12-13 53.44 55.73 53.44 55.20 54.9M
2021-12-10 51.20 52.85 51.11 52.78 26.1M
2021-12-09 51.51 52.85 51.51 52.08 38.3M
2021-12-08 52.75 53.08 51.03 51.40 37.4M
2021-12-07 51.25 52.50 50.40 51.72 41.6M
2021-12-06 53.78 53.89 51.25 51.48 53.7M
2021-12-03 53.71 54.41 53.10 54.27 37.6M
2021-12-02 53.82 55.08 52.77 53.04 46.4M
2021-12-01 52.47 55.17 51.86 54.68 59.8M
2021-11-30 52.31 54.46 51.91 53.73 64.6M
2021-11-29 55.15 55.70 52.11 52.40 72.7M
2021-11-26 54.04 54.94 53.25 54.00 66.6M
2021-11-24 51.18 51.33 50.71 50.89 18.6M
2021-11-23 50.58 51.45 50.30 51.08 25.0M
2021-11-22 50.95 51.47 50.38 51.20 27.3M
2021-11-19 51.96 52.84 50.68 50.80 48.0M
2021-11-18 51.10 51.71 50.61 51.41 32.9M
2021-11-17 49.94 51.09 49.69 50.87 36.9M
2021-11-16 49.47 50.16 48.89 49.60 31.3M
2021-11-15 49.73 50.10 49.37 49.65 27.8M
2021-11-12 50.42 50.49 49.57 49.73 27.8M
2021-11-11 49.23 50.50 48.73 50.18 42.4M
2021-11-10 47.40 49.21 47.40 49.02 42.7M
2021-11-09 48.33 48.38 47.15 47.30 29.9M
2021-11-08 48.61 48.79 47.60 48.33 57.4M
2021-11-05 48.09 48.81 46.55 48.61 174.0M
2021-11-04 44.29 44.47 43.31 43.85 38.2M
2021-11-03 45.52 45.99 44.48 44.82 44.6M
2021-11-02 45.08 46.04 43.05 45.45 69.2M
2021-11-01 44.14 44.29 43.44 43.64 32.7M
2021-10-29 43.09 43.83 42.86 43.74 30.3M
2021-10-28 42.95 43.67 42.94 43.18 18.0M
2021-10-27 43.46 43.56 42.68 42.97 22.3M
2021-10-26 43.33 43.76 42.92 43.56 29.7M
2021-10-25 43.20 43.24 42.57 43.15 22.8M
2021-10-22 42.82 43.19 42.63 43.16 17.2M
2021-10-21 43.06 43.09 42.43 42.86 22.1M
2021-10-20 42.12 43.11 42.10 42.80 22.8M
2021-10-19 41.60 42.20 41.54 42.09 17.2M
2021-10-18 41.45 41.70 41.04 41.32 21.7M
2021-10-15 41.90 42.03 41.38 41.49 23.6M
2021-10-14 41.56 41.96 41.52 41.67 17.6M
2021-10-13 41.75 41.91 40.94 41.42 28.2M
2021-10-12 42.16 42.21 41.66 41.85 16.2M
2021-10-11 42.45 42.62 42.01 42.06 12.0M
2021-10-08 42.73 42.91 42.34 42.45 12.8M
2021-10-07 42.52 42.96 42.21 42.74 19.8M
2021-10-06 42.06 42.20 41.69 42.02 30.5M
2021-10-05 42.53 42.79 42.28 42.32 19.3M
2021-10-04 42.93 43.35 42.21 42.42 28.9M
2021-10-01 42.52 43.10 41.70 42.93 38.5M
2021-09-30 43.79 44.05 42.97 43.01 21.1M
2021-09-29 43.22 43.69 43.08 43.53 18.0M
2021-09-28 43.07 43.28 42.43 43.04 28.5M
2021-09-27 43.92 44.13 43.51 43.57 20.0M
2021-09-24 44.07 44.41 43.81 43.94 16.2M
2021-09-23 44.28 44.72 44.15 44.19 19.7M
2021-09-22 43.99 44.39 43.83 43.95 22.6M
2021-09-21 44.25 44.73 43.85 43.92 23.6M
2021-09-20 43.39 44.65 43.39 44.20 41.9M
2021-09-17 44.17 44.46 43.31 43.89 56.4M
2021-09-16 44.88 44.99 44.03 44.47 22.4M
2021-09-15 44.56 45.37 44.47 44.77 28.7M
2021-09-14 44.67 45.26 44.55 44.71 24.1M
2021-09-13 45.74 45.83 44.20 44.58 37.1M
2021-09-10 46.27 46.35 45.51 45.59 20.8M
2021-09-09 46.47 46.72 45.85 46.03 21.7M
2021-09-08 46.51 46.79 46.25 46.51 15.8M
2021-09-07 46.99 47.50 46.54 46.75 26.2M
2021-09-03 46.90 47.03 46.34 46.84 20.8M
2021-09-02 46.48 46.87 46.13 46.84 26.1M
2021-09-01 46.19 46.26 45.42 46.04 32.9M
2021-08-31 46.72 47.14 45.93 46.07 34.5M
2021-08-30 46.20 47.16 46.16 46.76 25.8M
2021-08-27 47.37 47.50 46.53 46.60 32.9M
2021-08-26 47.70 48.16 47.30 47.38 29.0M
2021-08-25 48.04 48.28 46.93 47.51 51.0M
2021-08-24 49.74 50.05 48.24 48.38 52.6M
2021-08-23 50.29 51.36 49.60 49.93 88.7M
2021-08-20 48.98 49.73 48.66 48.72 35.2M
2021-08-19 48.50 49.96 48.26 48.80 57.7M
2021-08-18 50.23 51.86 49.17 49.31 88.6M
2021-08-17 48.78 50.49 48.71 50.42 68.8M
2021-08-16 48.23 48.97 47.51 48.91 38.1M
2021-08-13 47.41 48.50 47.32 48.48 35.4M
2021-08-12 46.50 47.40 46.34 47.24 29.7M
2021-08-11 47.78 48.08 46.26 46.31 50.9M
2021-08-10 46.20 48.57 45.89 48.19 81.2M
2021-08-09 45.11 46.03 45.11 45.98 32.4M
2021-08-06 45.09 45.31 44.63 45.07 20.4M
2021-08-05 45.00 45.14 44.70 45.06 23.5M
2021-08-04 45.35 45.80 45.01 45.19 43.4M
2021-08-03 44.17 45.86 44.07 45.68 45.6M
2021-08-02 43.30 44.14 43.25 43.96 43.1M
2021-07-30 42.88 43.19 42.69 42.81 24.8M
2021-07-29 43.23 43.30 42.62 42.79 29.0M
2021-07-28 42.35 43.74 42.25 43.45 53.8M
2021-07-27 41.82 42.20 41.58 42.10 32.5M
2021-07-26 41.62 41.94 41.39 41.81 23.7M
2021-07-23 41.46 41.83 41.42 41.68 21.6M
2021-07-22 41.12 41.55 40.90 41.47 18.9M
2021-07-21 41.24 41.24 40.52 41.02 27.5M
2021-07-20 40.25 41.71 40.20 41.05 48.8M
2021-07-19 40.07 40.35 39.68 40.15 29.8M
2021-07-16 40.14 40.35 39.93 40.35 24.3M
2021-07-15 39.95 40.19 39.86 40.09 20.3M
2021-07-14 39.72 40.03 39.66 39.95 15.9M
2021-07-13 39.77 39.80 39.53 39.65 12.2M
2021-07-12 39.66 40.25 39.60 39.76 24.5M
2021-07-09 39.53 40.10 39.46 39.61 21.6M
2021-07-08 39.00 39.32 38.93 39.25 23.0M
2021-07-07 39.22 39.36 38.97 39.35 17.7M
2021-07-06 39.48 39.65 39.04 39.29 18.9M
2021-07-02 39.46 39.83 39.38 39.73 16.6M
2021-07-01 39.17 39.63 39.11 39.56 20.0M
2021-06-30 39.14 39.27 38.82 39.16 21.2M
2021-06-29 39.13 39.29 38.98 39.10 14.5M
2021-06-28 39.01 39.21 38.90 39.12 19.2M
2021-06-25 39.12 39.41 38.89 38.98 22.8M
2021-06-24 39.14 39.35 39.08 39.19 13.4M
2021-06-23 39.63 39.66 38.98 39.05 22.0M
2021-06-22 39.41 39.69 39.26 39.61 16.0M
2021-06-21 38.88 39.48 38.88 39.42 19.5M
2021-06-18 39.30 39.44 38.70 38.81 37.8M
2021-06-17 39.27 39.59 39.07 39.48 19.6M
2021-06-16 39.62 39.84 39.28 39.30 19.2M
2021-06-15 39.71 39.84 39.39 39.59 20.2M
2021-06-14 40.03 40.07 39.38 39.63 23.4M
2021-06-11 40.66 40.67 39.95 40.15 21.4M
2021-06-10 39.90 40.72 39.89 40.68 42.6M
2021-06-09 39.00 39.84 38.98 39.81 29.8M
2021-06-08 39.07 39.11 38.48 38.85 18.9M
2021-06-07 39.08 39.60 38.97 38.99 24.1M
2021-06-04 39.05 39.50 39.02 39.15 19.4M
2021-06-03 38.76 39.04 38.63 38.97 17.4M
2021-06-02 38.64 38.93 38.54 38.79 19.6M
2021-06-01 38.94 39.00 38.48 38.50 23.6M
2021-05-28 38.75 39.02 38.68 38.73 16.2M
2021-05-27 38.97 39.18 38.60 38.65 38.5M
2021-05-26 39.29 39.30 38.78 38.92 28.0M
2021-05-25 39.82 39.86 39.24 39.33 25.9M
2021-05-24 40.08 40.14 39.78 39.81 16.9M
2021-05-21 40.21 40.60 39.91 39.95 21.1M
2021-05-20 39.73 40.25 39.72 40.12 18.6M
2021-05-19 39.90 39.90 39.43 39.83 20.2M
2021-05-18 40.18 40.35 39.83 40.05 15.8M
2021-05-17 40.07 40.40 40.01 40.11 18.1M
2021-05-14 40.24 40.32 39.92 40.02 18.0M
2021-05-13 39.50 40.28 39.50 40.10 25.4M
2021-05-12 39.44 39.92 39.31 39.69 26.2M
2021-05-11 39.68 40.07 39.23 39.35 30.6M
2021-05-10 39.83 40.28 39.78 39.86 30.8M
2021-05-07 39.05 39.87 39.05 39.58 33.8M
2021-05-06 38.48 39.23 37.96 39.19 55.0M
2021-05-05 40.18 41.09 38.93 39.97 76.6M
2021-05-04 40.00 40.17 39.43 39.95 52.8M
2021-05-03 39.04 39.84 38.96 39.83 46.6M
2021-04-30 38.50 38.90 38.49 38.65 28.4M
2021-04-29 38.99 39.00 38.31 38.60 23.6M
2021-04-28 38.54 38.94 38.52 38.81 22.0M
2021-04-27 38.51 38.61 38.35 38.45 19.1M
2021-04-26 38.73 38.74 38.49 38.68 19.8M
2021-04-23 38.63 38.83 38.43 38.66 24.4M
2021-04-22 39.48 39.50 38.52 38.64 33.4M
2021-04-21 39.14 39.67 39.13 39.53 29.4M
2021-04-20 38.75 39.24 38.75 39.03 26.5M
2021-04-19 38.60 38.96 38.33 38.93 30.9M
2021-04-16 37.87 38.70 37.81 38.57 52.8M
2021-04-15 37.26 37.74 37.26 37.60 24.9M
2021-04-14 37.17 37.38 36.96 37.17 23.8M
2021-04-13 37.41 37.65 36.89 37.16 34.0M
2021-04-12 36.48 37.04 36.33 36.97 30.0M
2021-04-09 35.90 36.81 35.90 36.60 31.7M
2021-04-08 35.96 36.15 35.87 35.96 18.1M
2021-04-07 36.03 36.24 35.76 35.91 21.9M
2021-04-06 36.26 36.40 36.00 36.05 20.7M
2021-04-05 36.44 36.57 36.10 36.28 22.1M
2021-04-01 36.30 36.45 36.02 36.30 21.3M
2021-03-31 36.15 36.43 36.04 36.23 26.6M
2021-03-30 36.59 36.63 36.02 36.11 26.3M
2021-03-29 36.03 36.74 35.90 36.62 27.0M
2021-03-26 35.68 36.29 35.64 36.25 27.9M
2021-03-25 35.65 35.79 35.25 35.67 24.9M
2021-03-24 35.48 35.93 35.37 35.61 22.9M
2021-03-23 35.82 35.93 35.32 35.36 28.0M
2021-03-22 35.48 36.01 35.36 36.00 25.4M
2021-03-19 35.75 35.82 35.47 35.53 48.3M
2021-03-18 35.53 35.97 35.52 35.77 24.7M
2021-03-17 35.83 35.96 35.12 35.79 42.5M
2021-03-16 35.47 35.86 35.31 35.83 25.0M
2021-03-15 35.01 35.43 34.96 35.41 21.9M
2021-03-12 34.56 34.98 34.51 34.94 16.3M
2021-03-11 35.07 35.12 34.66 34.71 24.6M
2021-03-10 34.64 35.14 34.52 34.93 33.5M
2021-03-09 34.54 34.85 34.44 34.45 25.2M
2021-03-08 34.48 34.87 34.33 34.35 24.4M
2021-03-05 34.29 34.55 33.96 34.39 30.6M
2021-03-04 34.26 35.09 33.84 34.20 45.5M
2021-03-03 33.51 34.45 33.44 34.39 46.0M
2021-03-02 33.68 33.89 33.50 33.51 27.7M
2021-03-01 33.59 33.93 33.51 33.69 30.4M
2021-02-26 33.84 33.90 33.36 33.49 41.5M
2021-02-25 33.82 34.11 33.54 33.82 37.5M
2021-02-24 33.87 34.05 33.67 33.75 30.7M
2021-02-23 34.00 34.19 33.68 33.91 37.6M
2021-02-22 34.33 34.37 34.04 34.26 34.3M
2021-02-19 34.66 34.68 34.40 34.44 28.2M
2021-02-18 34.78 34.88 34.52 34.56 24.1M
2021-02-17 34.57 35.00 34.46 34.89 26.5M
2021-02-16 34.85 34.86 34.56 34.69 28.7M
2021-02-12 34.44 34.95 34.36 34.72 25.6M
2021-02-11 34.80 34.81 34.28 34.43 30.9M
2021-02-10 35.00 35.08 34.70 34.74 29.0M
2021-02-09 34.80 35.06 34.76 34.97 30.2M
2021-02-08 34.96 35.01 34.74 34.82 31.6M
2021-02-05 34.92 35.08 34.78 34.92 31.7M
2021-02-04 34.81 35.08 34.70 34.89 34.3M
2021-02-03 34.99 35.29 34.78 34.84 38.5M
2021-02-02 35.76 35.78 34.27 34.99 84.1M
2021-02-01 35.93 36.19 35.72 35.80 40.4M
2021-01-29 36.88 36.88 35.62 35.90 60.3M
2021-01-28 35.95 36.33 35.84 35.86 39.5M
2021-01-27 36.99 37.04 36.17 36.24 50.6M
2021-01-26 37.27 37.60 37.16 37.31 27.7M
2021-01-25 36.55 37.29 36.32 37.28 31.7M
2021-01-22 36.32 36.83 36.25 36.55 26.3M
2021-01-21 36.39 36.59 36.15 36.48 33.9M
2021-01-20 36.79 36.81 36.46 36.50 35.4M
2021-01-19 36.76 37.00 36.62 36.73 33.5M
2021-01-15 36.68 36.78 36.40 36.70 34.3M
2021-01-14 36.78 36.96 36.61 36.75 30.3M
2021-01-13 37.00 37.17 36.64 36.86 31.0M
2021-01-12 37.70 37.79 36.82 37.18 47.8M
2021-01-11 37.22 37.83 37.15 37.77 47.3M
2021-01-08 37.16 37.53 36.90 37.13 33.5M
2021-01-07 37.04 37.15 36.67 37.06 27.8M
2021-01-06 36.83 37.48 36.77 36.87 35.0M
2021-01-05 36.72 37.37 36.60 37.19 29.9M
2021-01-04 36.87 36.94 36.27 36.81 33.6M