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
2023-12-29 28.78 28.87 28.54 28.79 30.4M
2023-12-28 28.61 29.03 28.58 28.79 30.5M
2023-12-27 28.47 28.73 28.31 28.61 35.0M
2023-12-26 28.43 28.53 28.25 28.41 30.1M
2023-12-22 28.44 28.79 28.18 28.40 35.2M
2023-12-21 27.86 28.36 27.78 28.31 51.1M
2023-12-20 28.19 28.26 27.61 27.63 56.2M
2023-12-19 27.28 28.24 27.27 28.16 70.1M
2023-12-18 26.92 27.30 26.72 27.06 63.3M
2023-12-15 26.13 26.99 26.08 26.63 138.4M
2023-12-14 26.76 27.32 26.01 26.13 101.9M
2023-12-13 26.28 26.73 25.76 26.66 158.1M
2023-12-12 28.62 28.86 28.35 28.58 48.6M
2023-12-11 28.78 28.81 28.44 28.64 37.8M
2023-12-08 28.65 28.97 28.59 28.78 31.9M
2023-12-07 28.82 28.90 28.50 28.63 35.8M
2023-12-06 29.09 29.40 28.72 28.79 33.4M
2023-12-05 29.21 29.60 29.07 29.09 39.9M
2023-12-04 29.02 29.64 29.02 29.28 47.4M
2023-12-01 28.97 29.40 28.30 28.91 103.6M
2023-11-30 30.31 30.51 29.96 30.47 45.4M
2023-11-29 29.77 30.22 29.73 30.08 26.2M
2023-11-28 30.11 30.11 29.64 29.69 29.5M
2023-11-27 30.75 30.75 30.03 30.14 26.1M
2023-11-24 30.38 30.70 30.38 30.50 11.1M
2023-11-22 30.39 30.58 30.14 30.32 19.2M
2023-11-21 30.02 30.36 29.76 30.30 26.0M
2023-11-20 29.90 30.14 29.76 29.98 26.3M
2023-11-17 29.92 30.01 29.74 29.92 27.1M
2023-11-16 30.27 30.45 29.47 29.77 32.4M
2023-11-15 29.21 30.35 29.21 30.19 43.6M
2023-11-14 29.09 29.71 28.99 29.26 40.1M
2023-11-13 29.34 29.36 28.93 28.98 35.5M
2023-11-10 29.75 29.82 29.03 29.48 33.9M
2023-11-09 30.49 30.51 29.63 29.68 28.7M
2023-11-08 30.92 31.30 30.55 30.82 29.4M
2023-11-07 31.08 31.39 30.89 31.25 18.1M
2023-11-06 31.32 31.41 30.96 31.18 27.4M
2023-11-03 30.90 31.39 30.84 31.26 29.1M
2023-11-02 30.51 30.65 30.21 30.50 29.6M
2023-11-01 30.56 31.08 30.47 30.51 23.6M
2023-10-31 30.29 30.82 29.70 30.56 42.6M
2023-10-30 30.24 30.68 30.11 30.55 33.1M
2023-10-27 31.06 31.13 30.02 30.11 33.9M
2023-10-26 30.61 31.37 30.50 31.16 27.2M
2023-10-25 30.46 31.00 30.22 30.73 28.9M
2023-10-24 30.88 31.03 30.32 30.43 26.9M
2023-10-23 30.77 31.39 30.53 30.84 29.4M
2023-10-20 31.06 31.11 30.48 30.65 39.4M
2023-10-19 31.38 31.50 30.91 31.19 26.9M
2023-10-18 32.54 32.68 31.39 31.41 30.3M
2023-10-17 33.00 33.19 32.20 32.75 40.0M
2023-10-16 32.83 33.92 32.56 33.27 63.3M
2023-10-13 32.94 32.99 32.02 32.11 32.7M
2023-10-12 33.11 33.22 32.77 32.92 21.8M
2023-10-11 33.24 33.33 32.82 33.11 24.2M
2023-10-10 33.08 33.40 33.01 33.17 19.2M
2023-10-09 33.06 33.47 32.77 33.20 17.5M
2023-10-06 33.52 33.56 33.07 33.13 23.8M
2023-10-05 33.45 33.78 33.05 33.47 21.3M
2023-10-04 33.94 34.08 33.01 33.31 23.7M
2023-10-03 33.84 34.11 33.71 33.90 31.1M
2023-10-02 32.95 33.96 32.76 33.94 44.6M
2023-09-29 32.35 33.23 32.30 33.17 42.4M
2023-09-28 32.06 32.32 31.77 32.09 28.2M
2023-09-27 32.43 32.50 31.90 32.10 26.4M
2023-09-26 32.72 32.96 32.36 32.40 26.0M
2023-09-25 32.69 32.98 32.41 32.98 19.4M
2023-09-22 33.08 33.09 32.50 32.69 28.6M
2023-09-21 33.47 33.59 32.83 32.85 27.0M
2023-09-20 34.08 34.09 33.55 33.62 24.7M
2023-09-19 33.55 34.01 33.52 33.99 30.3M
2023-09-18 34.12 34.12 33.44 33.64 25.4M
2023-09-15 34.06 34.42 33.81 34.07 58.1M
2023-09-14 34.24 34.38 33.98 34.15 23.8M
2023-09-13 34.21 34.62 34.00 34.08 23.9M
2023-09-12 33.97 34.21 33.75 34.15 18.0M
2023-09-11 34.24 34.30 33.54 33.94 27.6M
2023-09-08 34.23 34.39 34.05 34.25 19.5M
2023-09-07 34.47 34.64 34.04 34.28 26.8M
2023-09-06 35.26 35.28 34.26 34.37 35.4M
2023-09-05 35.96 36.29 35.35 35.38 25.9M
2023-09-01 35.64 36.06 35.60 35.78 17.5M
2023-08-31 35.94 35.99 35.38 35.38 27.9M
2023-08-30 36.18 36.25 35.82 35.90 16.8M
2023-08-29 36.26 36.94 36.00 36.15 21.1M
2023-08-28 36.44 36.52 36.03 36.21 15.1M
2023-08-25 36.14 36.69 35.96 36.38 16.4M
2023-08-24 36.48 36.64 36.06 36.16 19.4M
2023-08-23 37.09 37.13 36.56 36.66 19.4M
2023-08-22 37.01 37.15 35.72 36.84 18.5M
2023-08-21 36.71 37.19 36.64 37.01 28.5M
2023-08-18 36.45 36.85 36.32 36.66 24.1M
2023-08-17 35.60 36.72 35.59 36.51 31.1M
2023-08-16 35.14 35.65 35.00 35.48 22.2M
2023-08-15 35.88 35.91 35.36 35.39 20.5M
2023-08-14 35.82 36.51 35.82 36.07 20.3M
2023-08-11 35.62 36.28 35.59 36.04 16.6M
2023-08-10 35.82 36.09 35.60 35.72 19.0M
2023-08-09 35.60 36.06 35.51 35.84 17.2M
2023-08-08 36.37 36.37 35.39 35.64 25.2M
2023-08-07 35.01 35.86 34.90 35.68 31.1M
2023-08-04 34.95 35.34 34.66 35.02 25.7M
2023-08-03 35.18 35.28 34.92 35.00 25.7M
2023-08-02 35.63 35.89 35.28 35.35 34.3M
2023-08-01 35.88 36.92 35.37 35.61 41.0M
2023-07-31 36.18 36.19 35.92 36.06 40.3M
2023-07-28 36.35 36.45 36.02 36.07 24.1M
2023-07-27 36.85 37.01 36.18 36.20 25.3M
2023-07-26 36.87 37.35 36.76 37.21 21.0M
2023-07-25 37.40 37.72 37.05 37.06 21.8M
2023-07-24 37.41 37.80 37.37 37.51 19.4M
2023-07-21 36.80 37.43 36.80 37.40 24.1M
2023-07-20 36.40 37.07 36.36 36.77 22.4M
2023-07-19 36.34 36.70 36.21 36.44 18.6M
2023-07-18 35.92 36.48 35.88 36.24 22.8M
2023-07-17 36.12 36.12 35.78 35.86 20.6M
2023-07-14 36.30 36.49 36.01 36.32 17.9M
2023-07-13 36.01 36.36 35.92 36.06 16.7M
2023-07-12 36.20 36.25 35.92 35.99 17.2M
2023-07-11 35.64 36.04 35.62 36.02 17.7M
2023-07-10 35.57 36.01 35.54 35.68 17.8M
2023-07-07 35.52 35.77 35.35 35.53 22.9M
2023-07-06 36.20 36.27 35.62 35.63 30.2M
2023-07-05 36.58 37.02 36.39 36.46 26.8M
2023-07-03 36.50 36.75 36.35 36.65 14.1M
2023-06-30 36.21 36.75 36.14 36.68 30.9M
2023-06-29 35.99 36.22 35.76 36.12 26.3M
2023-06-28 36.50 36.54 36.03 36.29 30.1M
2023-06-27 36.96 37.00 36.28 36.42 32.4M
2023-06-26 37.02 37.05 36.16 36.89 56.1M
2023-06-23 38.71 38.87 38.28 38.30 23.5M
2023-06-22 38.94 38.99 38.41 38.73 18.0M
2023-06-21 39.20 39.24 38.76 38.90 18.0M
2023-06-20 39.71 39.87 39.33 39.34 26.9M
2023-06-16 39.86 40.36 39.85 40.06 60.3M
2023-06-15 39.41 39.83 39.28 39.75 19.9M
2023-06-14 40.32 40.34 39.32 39.36 22.1M
2023-06-13 39.67 40.37 39.45 40.28 26.5M
2023-06-12 39.01 40.07 38.99 39.90 28.3M
2023-06-09 39.28 39.59 38.87 38.97 19.8M
2023-06-08 39.04 39.19 38.73 39.09 17.4M
2023-06-07 38.35 39.06 38.13 38.89 25.3M
2023-06-06 38.81 38.86 38.29 38.37 19.5M
2023-06-05 38.48 39.02 38.34 38.65 19.8M
2023-06-02 38.25 38.66 38.16 38.36 22.7M
2023-06-01 38.12 38.21 37.70 38.02 20.3M
2023-05-31 37.10 38.22 36.87 38.02 46.2M
2023-05-30 37.36 37.36 36.92 37.01 24.4M
2023-05-26 38.04 38.44 37.56 37.60 20.2M
2023-05-25 38.51 38.51 37.65 37.83 30.3M
2023-05-24 40.10 40.14 38.60 38.63 39.3M
2023-05-23 38.55 40.14 38.00 39.64 75.4M
2023-05-22 36.86 38.87 36.75 38.75 85.7M
2023-05-19 36.65 37.65 36.52 36.77 33.1M
2023-05-18 36.71 36.78 36.17 36.48 27.8M
2023-05-17 36.98 37.05 36.51 36.75 23.2M
2023-05-16 37.02 37.24 36.83 37.01 25.5M
2023-05-15 37.30 37.36 37.01 37.16 16.7M
2023-05-12 37.61 37.72 37.23 37.35 16.5M
2023-05-11 37.60 37.65 37.21 37.58 28.6M
2023-05-10 38.67 38.72 38.08 38.30 15.9M
2023-05-09 38.48 38.67 38.39 38.48 16.0M
2023-05-08 38.53 38.73 38.35 38.67 20.1M
2023-05-05 38.38 38.50 38.09 38.49 19.2M
2023-05-04 38.17 38.43 38.02 38.23 23.7M
2023-05-03 39.20 39.39 38.36 38.45 27.7M
2023-05-02 39.29 40.12 38.63 39.06 38.8M
2023-05-01 39.00 39.52 38.86 39.21 23.9M
2023-04-28 38.70 38.91 38.62 38.89 21.1M
2023-04-27 38.62 38.83 38.31 38.74 22.4M
2023-04-26 39.16 39.19 38.40 38.63 22.4M
2023-04-25 39.75 39.92 39.29 39.33 24.5M
2023-04-24 40.19 40.20 39.71 39.91 17.6M
2023-04-21 40.09 40.30 39.91 40.21 19.2M
2023-04-20 40.08 40.19 39.79 39.85 20.1M
2023-04-19 40.43 40.56 40.20 40.24 17.2M
2023-04-18 41.28 41.33 40.53 40.55 18.5M
2023-04-17 41.12 41.28 40.96 41.18 17.6M
2023-04-14 41.51 41.71 40.93 41.19 20.6M
2023-04-13 41.53 41.70 41.30 41.47 22.9M
2023-04-12 41.63 41.79 41.27 41.37 17.0M
2023-04-11 41.80 41.99 41.70 41.79 15.3M
2023-04-10 41.15 41.74 41.12 41.73 15.1M
2023-04-06 41.93 42.10 41.37 41.50 25.9M
2023-04-05 41.29 42.22 41.17 41.55 29.7M
2023-04-04 41.44 41.53 40.76 40.90 19.5M
2023-04-03 40.69 41.47 40.65 41.35 20.8M
2023-03-31 40.55 40.83 40.28 40.80 23.4M
2023-03-30 40.42 40.49 40.25 40.38 12.6M
2023-03-29 40.16 40.27 39.99 40.25 14.4M
2023-03-28 40.20 40.30 39.86 39.99 13.5M
2023-03-27 40.54 40.62 39.97 40.22 20.3M
2023-03-24 40.09 40.46 39.87 40.39 17.2M
2023-03-23 40.17 40.50 40.00 40.18 17.0M
2023-03-22 40.70 40.85 39.99 40.01 15.4M
2023-03-21 40.86 40.91 40.31 40.66 20.0M
2023-03-20 40.14 40.86 39.94 40.81 20.8M
2023-03-17 40.63 40.79 39.99 40.10 57.5M
2023-03-16 40.06 40.49 39.72 40.37 21.1M
2023-03-15 39.76 40.53 39.46 40.28 25.5M
2023-03-14 40.05 40.15 39.52 39.90 24.6M
2023-03-13 39.26 40.51 39.26 39.86 35.3M
2023-03-10 39.29 39.93 39.23 39.39 26.3M
2023-03-09 40.41 40.57 39.31 39.46 18.6M
2023-03-08 40.32 40.57 39.91 40.12 16.8M
2023-03-07 41.06 41.13 40.10 40.34 23.2M
2023-03-06 41.09 41.26 40.82 41.11 19.4M
2023-03-03 40.91 41.18 40.74 41.15 20.9M
2023-03-02 40.06 40.78 39.81 40.62 19.1M
2023-03-01 40.56 40.76 40.14 40.18 21.1M
2023-02-28 40.50 40.71 40.09 40.57 31.1M
2023-02-27 41.44 41.73 40.73 40.78 26.4M
2023-02-24 42.03 42.05 41.51 41.75 16.8M
2023-02-23 42.29 42.75 42.22 42.30 21.1M
2023-02-22 42.72 42.89 42.31 42.38 17.4M
2023-02-21 42.81 42.93 42.62 42.70 17.4M
2023-02-17 42.89 43.37 42.58 43.21 18.3M
2023-02-16 43.15 43.18 42.77 42.95 17.8M
2023-02-15 43.42 43.61 43.11 43.32 19.0M
2023-02-14 44.09 44.20 43.58 43.72 17.5M
2023-02-13 43.68 44.01 43.51 43.99 17.9M
2023-02-10 43.50 43.98 43.26 43.88 18.6M
2023-02-09 44.12 44.33 43.24 43.34 20.8M
2023-02-08 43.55 44.10 43.53 43.98 19.4M
2023-02-07 43.82 43.90 43.25 43.59 23.0M
2023-02-06 44.19 44.30 43.73 43.76 18.1M
2023-02-03 44.36 44.39 43.88 44.06 23.7M
2023-02-02 43.63 44.46 43.50 44.34 35.3M
2023-02-01 43.91 44.18 43.41 43.97 24.5M
2023-01-31 43.00 44.28 42.70 44.16 49.7M
2023-01-30 43.79 44.14 43.40 43.55 24.4M
2023-01-27 44.22 44.34 43.78 43.79 23.8M
2023-01-26 44.20 44.30 43.61 44.25 38.5M
2023-01-25 45.03 45.11 44.59 45.07 20.8M
2023-01-24 44.92 44.95 44.15 44.71 18.9M
2023-01-23 45.04 45.32 44.82 44.98 19.4M
2023-01-20 45.28 45.43 44.73 45.11 25.2M
2023-01-19 44.72 45.27 44.64 44.96 26.6M
2023-01-18 45.55 45.85 44.97 45.00 33.8M
2023-01-17 46.54 46.74 45.71 46.08 29.4M
2023-01-13 47.50 48.16 47.49 47.85 18.7M
2023-01-12 47.27 47.72 46.58 47.71 23.3M
2023-01-11 47.70 47.74 46.86 47.45 23.0M
2023-01-10 48.35 48.47 47.38 47.62 29.2M
2023-01-09 50.05 50.26 48.31 48.39 30.8M
2023-01-06 49.98 51.60 49.56 50.92 29.6M
2023-01-05 49.73 49.99 48.92 49.66 20.1M
2023-01-04 50.29 50.63 49.52 50.13 21.8M
2023-01-03 51.01 51.33 50.82 51.26 15.6M