Pfizer

PFE
🏛️ usa →
25.48
Last Update: 2025-09-30
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
2022-12-30 51.29 51.40 50.75 51.24 11.4M
2022-12-29 51.02 51.67 50.99 51.33 9.0M
2022-12-28 51.05 51.39 50.75 50.80 10.1M
2022-12-27 51.86 51.93 51.05 51.13 12.0M
2022-12-23 51.56 51.95 51.24 51.83 10.7M
2022-12-22 51.41 51.70 50.95 51.64 14.8M
2022-12-21 51.61 52.16 51.20 51.66 12.9M
2022-12-20 51.21 51.51 50.84 51.32 12.4M
2022-12-19 51.52 51.81 50.70 51.36 16.1M
2022-12-16 53.01 53.14 51.40 51.40 65.7M
2022-12-15 54.07 54.43 53.40 53.61 21.6M
2022-12-14 53.14 54.93 52.90 54.48 36.3M
2022-12-13 53.10 54.04 52.88 53.07 29.5M
2022-12-12 52.12 52.59 51.75 52.16 18.5M
2022-12-09 51.75 52.84 51.63 51.72 19.9M
2022-12-08 50.18 51.87 50.02 51.78 26.1M
2022-12-07 49.75 51.15 49.75 50.24 15.9M
2022-12-06 50.67 50.85 49.18 49.71 21.8M
2022-12-05 50.91 51.03 50.35 50.73 18.0M
2022-12-02 50.56 51.33 50.48 50.91 16.9M
2022-12-01 50.31 51.16 50.28 51.08 23.6M
2022-11-30 49.64 50.13 49.04 50.13 35.6M
2022-11-29 49.50 49.67 49.10 49.49 17.2M
2022-11-28 49.18 49.74 49.06 49.57 20.7M
2022-11-25 48.93 49.22 48.84 49.21 6.8M
2022-11-23 48.96 49.22 48.52 48.85 10.7M
2022-11-22 48.34 49.25 48.24 49.08 16.4M
2022-11-21 48.10 48.28 47.72 48.18 14.7M
2022-11-18 48.64 48.83 47.87 48.23 20.7M
2022-11-17 47.80 48.50 47.53 48.33 13.2M
2022-11-16 48.80 49.06 48.05 48.05 15.8M
2022-11-15 49.34 49.53 48.18 48.57 25.4M
2022-11-14 47.99 49.82 47.93 49.24 26.1M
2022-11-11 47.07 47.70 46.31 47.60 20.9M
2022-11-10 47.53 47.75 46.85 47.38 20.5M
2022-11-09 47.16 47.50 46.70 46.72 15.3M
2022-11-08 47.04 47.75 46.75 47.35 18.1M
2022-11-07 47.16 47.65 46.75 47.09 20.3M
2022-11-04 47.47 47.54 46.61 47.22 24.5M
2022-11-03 46.36 46.80 46.16 46.57 20.1M
2022-11-02 47.77 48.17 46.95 47.07 25.8M
2022-11-01 48.00 48.42 47.40 48.01 30.6M
2022-10-31 47.08 47.39 46.54 46.55 30.0M
2022-10-28 45.98 47.52 45.93 47.43 27.9M
2022-10-27 45.81 46.11 45.68 45.74 20.4M
2022-10-26 45.92 46.65 45.62 46.06 21.4M
2022-10-25 45.27 45.82 44.89 45.59 23.1M
2022-10-24 45.08 45.87 44.99 45.54 25.0M
2022-10-21 43.31 45.16 42.99 44.95 36.6M
2022-10-20 43.27 43.41 42.82 42.91 17.7M
2022-10-19 43.91 44.07 42.74 43.11 23.1M
2022-10-18 44.05 44.36 43.62 44.09 18.4M
2022-10-17 43.19 43.81 43.19 43.65 16.7M
2022-10-14 42.89 43.38 42.36 42.86 17.0M
2022-10-13 41.76 43.16 41.70 42.98 23.1M
2022-10-12 42.09 43.14 41.92 42.03 18.8M
2022-10-11 41.66 42.57 41.45 41.92 21.0M
2022-10-10 42.35 42.62 41.75 41.75 17.9M
2022-10-07 43.05 43.05 41.92 42.32 20.1M
2022-10-06 43.76 43.78 43.04 43.09 22.1M
2022-10-05 44.12 44.37 43.68 44.12 15.7M
2022-10-04 44.25 44.84 44.09 44.46 28.2M
2022-10-03 44.07 44.28 43.49 44.14 22.8M
2022-09-30 44.17 44.61 43.73 43.76 23.0M
2022-09-29 44.41 44.62 43.95 44.16 13.6M
2022-09-28 44.67 44.81 44.22 44.43 16.5M
2022-09-27 44.22 44.58 43.74 44.09 21.6M
2022-09-26 43.81 44.33 43.67 43.83 18.7M
2022-09-23 44.44 44.56 43.58 44.08 18.9M
2022-09-22 43.67 45.00 43.52 44.57 18.5M
2022-09-21 44.81 44.98 43.90 43.92 17.5M
2022-09-20 45.00 45.27 44.44 44.77 15.4M
2022-09-19 45.68 45.88 44.78 45.44 16.3M
2022-09-16 46.09 46.62 45.64 46.03 30.6M
2022-09-15 46.11 46.29 45.70 45.94 15.8M
2022-09-14 46.20 46.41 45.78 46.15 17.2M
2022-09-13 47.13 47.32 46.02 46.19 16.6M
2022-09-12 48.08 48.35 47.69 47.76 13.7M
2022-09-09 47.20 47.99 47.10 47.84 17.5M
2022-09-08 46.02 47.12 45.87 47.08 18.3M
2022-09-07 45.70 46.21 45.38 46.13 15.4M
2022-09-06 45.96 46.44 45.53 45.76 17.2M
2022-09-02 46.74 46.80 45.53 45.70 14.7M
2022-09-01 45.14 46.65 45.14 46.63 19.9M
2022-08-31 46.01 46.29 45.13 45.23 26.4M
2022-08-30 46.34 46.35 45.80 45.85 16.3M
2022-08-29 46.38 46.69 46.12 46.23 13.4M
2022-08-26 47.62 47.96 46.70 46.82 16.5M
2022-08-25 47.52 47.95 47.27 47.90 14.5M
2022-08-24 47.90 48.01 47.38 47.43 15.6M
2022-08-23 48.42 48.52 47.76 48.01 16.2M
2022-08-22 49.21 49.40 48.74 48.90 13.6M
2022-08-19 48.84 49.45 48.73 49.15 15.4M
2022-08-18 49.39 49.52 48.38 48.58 18.9M
2022-08-17 49.65 49.86 49.25 49.27 13.6M
2022-08-16 49.38 50.18 49.36 49.86 12.9M
2022-08-15 49.97 50.07 49.39 49.75 15.8M
2022-08-12 48.55 50.39 48.55 50.11 25.8M
2022-08-11 48.22 49.13 47.81 48.29 44.0M
2022-08-10 49.93 50.05 49.38 49.95 17.4M
2022-08-09 49.75 50.11 49.52 49.78 12.1M
2022-08-08 49.39 49.81 48.94 49.57 16.1M
2022-08-05 49.64 49.97 49.06 49.27 16.4M
2022-08-04 49.90 50.05 49.21 49.86 17.0M
2022-08-03 49.79 50.07 49.34 49.86 16.7M
2022-08-02 50.90 51.47 49.63 49.69 17.8M
2022-08-01 50.32 51.30 50.15 50.61 19.7M
2022-07-29 50.56 50.71 49.28 50.51 25.0M
2022-07-28 50.85 52.33 49.10 50.72 39.0M
2022-07-27 51.94 52.25 51.19 51.95 19.2M
2022-07-26 51.84 52.85 51.71 52.30 16.6M
2022-07-25 51.34 51.88 51.34 51.77 13.0M
2022-07-22 51.26 51.53 50.95 51.23 10.9M
2022-07-21 50.57 51.14 50.18 51.12 15.1M
2022-07-20 51.39 51.46 50.51 50.82 12.8M
2022-07-19 51.04 51.51 50.61 51.37 13.4M
2022-07-18 51.96 51.97 50.52 50.75 15.7M
2022-07-15 51.04 51.91 50.43 51.75 19.9M
2022-07-14 50.75 51.59 50.63 51.39 14.0M
2022-07-13 51.86 52.31 51.51 51.79 12.9M
2022-07-12 52.69 52.78 51.71 52.04 14.6M
2022-07-11 53.00 53.74 52.75 52.89 12.9M
2022-07-08 53.05 53.92 52.76 53.17 11.3M
2022-07-07 52.95 53.54 52.79 53.42 17.8M
2022-07-06 51.64 52.96 51.58 52.75 21.3M
2022-07-05 51.75 51.89 50.40 51.64 18.4M
2022-07-01 52.04 52.37 51.25 52.31 16.1M
2022-06-30 51.69 52.89 51.09 52.43 33.5M
2022-06-29 50.73 51.44 50.66 50.94 13.9M
2022-06-28 51.83 51.97 50.41 50.66 16.5M
2022-06-27 51.48 52.23 51.26 51.88 16.2M
2022-06-24 50.65 51.64 50.30 51.59 24.3M
2022-06-23 49.23 50.17 48.98 50.09 20.1M
2022-06-22 48.03 49.58 47.77 49.07 20.4M
2022-06-21 47.32 48.44 46.95 48.11 19.6M
2022-06-17 47.38 48.03 46.28 46.53 45.0M
2022-06-16 47.69 48.00 47.06 47.48 20.4M
2022-06-15 47.88 48.98 47.18 48.51 25.7M
2022-06-14 47.75 48.47 47.22 47.92 23.3M
2022-06-13 48.82 49.28 47.71 47.91 27.0M
2022-06-10 51.31 51.37 49.95 49.97 23.8M
2022-06-09 53.27 53.65 51.70 51.78 17.6M
2022-06-08 54.06 54.56 53.41 53.47 12.8M
2022-06-07 53.28 53.97 53.01 53.96 15.1M
2022-06-06 53.19 53.72 53.00 53.26 16.5M
2022-06-03 52.46 53.53 52.46 53.20 18.1M
2022-06-02 52.37 52.74 51.04 52.68 21.9M
2022-06-01 53.25 53.28 51.84 52.37 17.4M
2022-05-31 53.32 53.50 51.94 53.04 66.1M
2022-05-27 53.92 54.41 53.52 53.91 21.4M
2022-05-26 54.06 54.92 53.88 53.99 23.5M
2022-05-25 53.20 54.05 53.05 53.71 24.0M
2022-05-24 52.71 53.61 52.71 53.41 26.7M
2022-05-23 52.58 53.70 52.48 52.88 24.0M
2022-05-20 51.27 52.70 51.13 52.47 31.3M
2022-05-19 50.00 50.89 49.59 50.65 19.9M
2022-05-18 51.22 51.42 50.16 50.40 22.3M
2022-05-17 50.95 51.52 50.18 51.34 19.9M
2022-05-16 49.87 51.05 49.87 50.67 19.4M
2022-05-13 50.38 50.79 49.68 49.92 22.4M
2022-05-12 49.00 50.43 48.72 50.39 33.5M
2022-05-11 49.07 50.24 49.03 49.45 29.7M
2022-05-10 49.04 49.90 48.69 49.49 27.3M
2022-05-09 48.38 49.17 47.77 48.64 25.0M
2022-05-06 48.09 49.22 48.04 49.04 19.9M
2022-05-05 49.46 49.55 47.55 48.45 28.3M
2022-05-04 48.89 49.87 47.91 49.66 28.6M
2022-05-03 48.87 50.04 47.70 49.29 33.7M
2022-05-02 47.68 48.76 47.46 48.34 36.2M
2022-04-29 49.87 50.34 49.00 49.07 28.3M
2022-04-28 50.44 50.77 49.49 50.51 28.2M
2022-04-27 49.11 49.91 48.21 49.74 25.8M
2022-04-26 48.99 50.25 48.92 49.03 25.4M
2022-04-25 47.85 49.19 47.12 48.95 27.4M
2022-04-22 48.95 49.10 47.90 48.13 22.2M
2022-04-21 49.93 50.01 48.92 49.11 19.1M
2022-04-20 50.00 50.16 49.21 49.75 24.8M
2022-04-19 51.66 51.88 49.37 50.18 33.4M
2022-04-18 52.83 53.11 51.63 51.84 17.1M
2022-04-14 53.40 53.91 53.04 53.12 17.2M
2022-04-13 53.13 53.82 52.70 53.10 15.8M
2022-04-12 53.30 53.93 52.65 53.11 22.8M
2022-04-11 55.46 56.32 53.78 53.93 22.1M
2022-04-08 54.85 55.58 54.46 55.17 24.6M
2022-04-07 52.50 55.41 52.50 55.16 36.3M
2022-04-06 51.16 53.09 51.16 52.87 31.7M
2022-04-05 50.81 52.15 50.75 51.24 21.2M
2022-04-04 51.78 51.87 50.37 50.94 20.5M
2022-04-01 52.12 52.16 51.10 51.57 19.1M
2022-03-31 52.00 52.88 51.74 51.77 26.1M
2022-03-30 53.20 53.72 51.97 52.44 27.6M
2022-03-29 54.00 54.08 52.62 52.74 40.0M
2022-03-28 52.53 53.56 52.50 53.28 21.9M
2022-03-25 52.74 53.25 52.51 52.78 17.4M
2022-03-24 52.54 52.85 52.29 52.59 25.2M
2022-03-23 53.02 53.50 52.16 52.19 29.2M
2022-03-22 54.20 54.32 52.50 53.04 32.3M
2022-03-21 54.24 55.30 53.90 54.19 34.6M
2022-03-18 54.38 55.00 53.71 54.51 51.8M
2022-03-17 52.92 54.25 52.79 54.24 30.6M
2022-03-16 52.54 53.27 52.18 52.92 29.9M
2022-03-15 52.62 52.92 51.18 52.21 30.2M
2022-03-14 50.72 52.91 50.39 52.25 42.3M
2022-03-11 49.14 50.90 48.94 50.27 33.7M
2022-03-10 48.31 49.29 48.05 49.20 24.5M
2022-03-09 48.13 49.22 48.00 48.75 24.7M
2022-03-08 47.58 48.42 46.47 47.44 32.9M
2022-03-07 48.25 48.84 47.52 47.98 33.2M
2022-03-04 47.50 48.77 47.41 48.65 33.2M
2022-03-03 47.68 48.59 47.48 47.83 30.6M
2022-03-02 46.11 47.93 46.00 47.70 36.5M
2022-03-01 46.69 47.14 45.44 45.75 29.9M
2022-02-28 46.82 47.17 46.34 46.94 35.3M
2022-02-25 45.81 48.03 45.74 47.72 31.2M
2022-02-24 45.86 46.76 45.40 45.96 44.2M
2022-02-23 47.59 48.16 46.78 46.87 25.8M
2022-02-22 47.54 48.31 47.35 47.53 34.8M
2022-02-18 48.78 49.52 48.20 48.53 27.0M
2022-02-17 49.81 49.96 48.75 48.90 21.2M
2022-02-16 49.59 50.78 49.43 49.68 27.7M
2022-02-15 49.80 50.04 49.21 49.79 29.2M
2022-02-14 49.82 50.50 48.48 49.80 43.0M
2022-02-11 50.33 51.24 50.08 50.78 35.0M
2022-02-10 51.04 51.37 50.39 50.60 34.2M
2022-02-09 51.64 51.72 50.90 51.47 38.5M
2022-02-08 50.64 51.80 49.69 51.70 67.9M
2022-02-07 53.30 53.58 52.24 53.21 32.4M
2022-02-04 53.02 53.43 52.63 53.00 24.9M
2022-02-03 53.33 53.89 53.09 53.38 22.6M
2022-02-02 52.84 54.13 52.45 53.86 32.0M
2022-02-01 52.74 53.16 52.39 53.07 27.9M
2022-01-31 54.00 54.14 52.39 52.69 38.6M
2022-01-28 53.77 54.67 53.10 54.33 28.6M
2022-01-27 53.02 54.58 53.00 53.37 37.0M
2022-01-26 52.57 53.62 52.46 53.01 39.6M
2022-01-25 51.36 52.84 51.24 52.54 44.0M
2022-01-24 51.75 52.06 49.82 51.54 59.1M
2022-01-21 54.42 54.87 52.46 52.79 41.1M
2022-01-20 53.96 54.52 53.07 54.05 35.1M
2022-01-19 53.65 54.49 53.45 53.54 27.3M
2022-01-18 54.50 54.55 53.43 54.11 35.6M
2022-01-14 54.98 55.38 54.51 54.95 27.1M
2022-01-13 56.53 56.75 55.22 55.54 28.1M
2022-01-12 56.34 57.16 55.90 56.65 27.6M
2022-01-11 56.75 57.43 55.81 56.69 33.6M
2022-01-10 55.71 56.26 54.74 56.24 34.0M
2022-01-07 55.36 55.77 54.63 55.72 27.7M
2022-01-06 55.16 55.63 54.49 54.84 37.0M
2022-01-05 55.84 56.44 55.37 55.63 53.0M
2022-01-04 56.22 56.43 53.94 54.53 67.0M
2022-01-03 58.50 58.55 56.34 56.65 57.3M