PFE Historical Stock Price, 2020

PFIZER INC Stock Price History

Complete retained PFE history with split-adjusted close and a cumulative split-adjusted value that reinvests every dividend. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. Split-adjusted close restates every older price as if today's share count had always applied, so prices from before and after a stock split can be compared directly. Cumulative dividend-reinvested close shows what one share held from the earliest retained close would be worth with every dividend reinvested and every split counted exactly once, which is the stock's total return.

2020-12-31: Cumulative dividend-reinvested close $158.43; Split-adjusted close $36.81.
2020-12-30: Cumulative dividend-reinvested close $158.13; Split-adjusted close $36.74.
2020-12-29: Cumulative dividend-reinvested close $159.46; Split-adjusted close $37.05.
2020-12-28: Cumulative dividend-reinvested close $158.47; Split-adjusted close $36.82.

Available history: 2020-01-02 to 2020-12-31
Data captured: 2020-12-31

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

Logarithmic scale. Both lines share the same starting value, the year's first close.

Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.

Historical Stock Price — 2020-01-02 to 2020-12-31

Date	Cumulative dividend-reinvested close	Split-adjusted close
2020-12-31	$158.43	$36.81
2020-12-30	$158.13	$36.74
2020-12-29	$159.46	$37.05
2020-12-28	$158.47	$36.82
2020-12-24	$160.41	$37.27
2020-12-23	$161.14	$37.44
2020-12-22	$158.13	$36.74
2020-12-21	$160.88	$37.38
2020-12-18	$162.17	$37.68
2020-12-17	$163.68	$38.03
2020-12-16	$162.86	$37.84
2020-12-15	$166.61	$38.71
2020-12-14	$168.76	$39.21
2020-12-11	$176.98	$41.12
2020-12-10	$179.61	$41.73
2020-12-09	$180.12	$41.85
2020-12-08	$183.18	$42.56
2020-12-07	$177.54	$41.25
2020-12-04	$173.62	$40.34
2020-12-03	$172.55	$40.09
2020-12-02	$175.60	$40.80
2020-12-01	$169.62	$39.41
2020-11-30	$164.89	$38.31
2020-11-27	$160.24	$37.23
2020-11-25	$157.23	$36.53
2020-11-24	$157.53	$36.60
2020-11-23	$157.18	$36.52
2020-11-20	$157.96	$36.70
2020-11-19	$155.76	$36.19
2020-11-18	$156.32	$36.32
2020-11-17	$155.12	$36.04
2020-11-16	$152.44	$35.42
2020-11-13	$157.70	$36.64
2020-11-12	$153.34	$35.63
2020-11-11	$157.21	$36.53
2020-11-10	$157.95	$36.70
2020-11-09	$160.07	$37.19
2020-11-06	$148.64	$34.54
2020-11-05	$148.60	$34.53
2020-11-04	$150.88	$35.42
2020-11-03	$146.28	$34.34
2020-11-02	$146.44	$34.37
2020-10-30	$143.41	$33.66
2020-10-29	$142.60	$33.47
2020-10-28	$143.29	$33.63
2020-10-27	$151.29	$35.51
2020-10-26	$153.27	$35.98
2020-10-23	$154.32	$36.22
2020-10-22	$151.29	$35.51
2020-10-21	$149.87	$35.18
2020-10-20	$151.53	$35.57
2020-10-19	$152.78	$35.86
2020-10-16	$153.39	$36.01
2020-10-15	$147.73	$34.68
2020-10-14	$148.99	$34.97
2020-10-13	$149.15	$35.01
2020-10-12	$148.82	$34.93
2020-10-09	$148.70	$34.91
2020-10-08	$149.11	$35.00
2020-10-07	$147.41	$34.60
2020-10-06	$146.20	$34.32
2020-10-05	$148.54	$34.87
2020-10-02	$147.05	$34.52
2020-10-01	$147.00	$34.51
2020-09-30	$148.34	$34.82
2020-09-29	$146.20	$34.32
2020-09-28	$147.09	$34.53
2020-09-25	$145.71	$34.20
2020-09-24	$144.54	$33.93
2020-09-23	$145.51	$34.16
2020-09-22	$146.52	$34.39
2020-09-21	$145.59	$34.17
2020-09-18	$148.06	$34.75
2020-09-17	$148.82	$34.93
2020-09-16	$148.66	$34.90
2020-09-15	$149.39	$35.07
2020-09-14	$149.59	$35.11
2020-09-11	$145.79	$34.22
2020-09-10	$144.09	$33.82
2020-09-09	$146.24	$34.33
2020-09-08	$145.23	$34.09
2020-09-04	$146.96	$34.50
2020-09-03	$147.13	$34.54
2020-09-02	$150.36	$35.29
2020-09-01	$149.07	$34.99
2020-08-31	$152.74	$35.85
2020-08-28	$153.23	$35.97
2020-08-27	$153.03	$35.92
2020-08-26	$153.80	$36.10
2020-08-25	$155.25	$36.44
2020-08-24	$156.99	$36.85
2020-08-21	$157.15	$36.89
2020-08-20	$156.50	$36.74
2020-08-19	$154.64	$36.30
2020-08-18	$155.05	$36.39
2020-08-17	$155.01	$36.39
2020-08-14	$153.84	$36.11
2020-08-13	$154.28	$36.21
2020-08-12	$154.93	$36.37
2020-08-11	$152.74	$35.85
2020-08-10	$155.17	$36.42
2020-08-07	$155.41	$36.48
2020-08-06	$154.68	$36.31
2020-08-05	$155.41	$36.48
2020-08-04	$155.17	$36.42
2020-08-03	$155.01	$36.39
2020-07-31	$155.53	$36.51
2020-07-30	$156.58	$36.76
2020-07-29	$157.15	$37.25
2020-07-28	$156.19	$37.02
2020-07-27	$150.27	$35.62
2020-07-24	$150.75	$35.73
2020-07-23	$153.75	$36.44
2020-07-22	$154.35	$36.58
2020-07-21	$146.86	$34.81
2020-07-20	$146.10	$34.63
2020-07-17	$145.10	$34.39
2020-07-16	$142.50	$33.78
2020-07-15	$142.98	$33.89
2020-07-14	$141.02	$33.43
2020-07-13	$140.94	$33.41
2020-07-10	$135.41	$32.10
2020-07-09	$133.93	$31.75
2020-07-08	$135.09	$32.02
2020-07-07	$136.22	$32.29
2020-07-06	$138.14	$32.74
2020-07-02	$138.14	$32.74
2020-07-01	$135.05	$32.01
2020-06-30	$130.89	$31.02
2020-06-29	$130.65	$30.97
2020-06-26	$128.25	$30.40
2020-06-25	$129.37	$30.66
2020-06-24	$128.85	$30.54
2020-06-23	$131.17	$31.09
2020-06-22	$132.53	$31.41
2020-06-19	$133.77	$31.71
2020-06-18	$133.05	$31.54
2020-06-17	$134.33	$31.84
2020-06-16	$133.69	$31.69
2020-06-15	$133.53	$31.65
2020-06-12	$135.09	$32.02
2020-06-11	$133.29	$31.59
2020-06-10	$143.78	$34.08
2020-06-09	$144.94	$34.35
2020-06-08	$146.46	$34.72
2020-06-05	$144.06	$34.15
2020-06-04	$144.14	$34.17
2020-06-03	$144.74	$34.31
2020-06-02	$144.74	$34.31
2020-06-01	$141.94	$33.64
2020-05-29	$152.87	$36.23
2020-05-28	$152.83	$36.22
2020-05-27	$149.74	$35.49
2020-05-26	$150.06	$35.57
2020-05-22	$150.10	$35.58
2020-05-21	$149.14	$35.35
2020-05-20	$150.63	$35.70
2020-05-19	$150.83	$35.75
2020-05-18	$152.39	$36.12
2020-05-15	$151.15	$35.83
2020-05-14	$151.79	$35.98
2020-05-13	$148.30	$35.15
2020-05-12	$149.54	$35.45
2020-05-11	$152.51	$36.15
2020-05-08	$148.98	$35.31
2020-05-07	$147.94	$35.07
2020-05-06	$152.63	$36.54
2020-05-05	$152.63	$36.54
2020-05-04	$149.10	$35.69
2020-05-01	$149.18	$35.71
2020-04-30	$152.03	$36.39
2020-04-29	$151.08	$36.17
2020-04-28	$150.25	$35.97
2020-04-27	$151.91	$36.37
2020-04-24	$148.15	$35.46
2020-04-23	$145.41	$34.81
2020-04-22	$143.67	$34.39
2020-04-21	$141.17	$33.80
2020-04-20	$143.00	$34.23
2020-04-17	$146.29	$35.02
2020-04-16	$142.20	$34.04
2020-04-15	$142.56	$34.13
2020-04-14	$144.42	$34.57
2020-04-13	$139.27	$33.34
2020-04-09	$140.26	$33.58
2020-04-08	$137.13	$32.83
2020-04-07	$133.21	$31.89
2020-04-06	$137.01	$32.80
2020-04-03	$133.33	$31.92
2020-04-02	$130.27	$31.19
2020-04-01	$125.83	$30.12
2020-03-31	$129.36	$30.97
2020-03-30	$129.48	$31.00
2020-03-27	$122.47	$29.32
2020-03-26	$125.83	$30.12
2020-03-25	$117.91	$28.23
2020-03-24	$117.71	$28.18
2020-03-23	$112.91	$27.03
2020-03-20	$114.98	$27.52
2020-03-19	$120.56	$28.86
2020-03-18	$128.25	$30.70
2020-03-17	$127.46	$30.51
2020-03-16	$119.61	$28.63
2020-03-13	$129.64	$31.03
2020-03-12	$118.98	$28.48
2020-03-11	$127.50	$30.52
2020-03-10	$137.09	$32.82
2020-03-09	$133.80	$32.03
2020-03-06	$138.79	$33.23
2020-03-05	$140.54	$33.64
2020-03-04	$144.26	$34.54
2020-03-03	$135.94	$32.54
2020-03-02	$138.24	$33.09
2020-02-28	$132.45	$31.71
2020-02-27	$135.15	$32.35
2020-02-26	$137.61	$32.94
2020-02-25	$134.47	$32.19
2020-02-24	$137.41	$32.89
2020-02-21	$141.57	$33.89
2020-02-20	$142.08	$34.01
2020-02-19	$143.59	$34.37
2020-02-18	$143.95	$34.46
2020-02-14	$144.70	$34.64
2020-02-13	$146.36	$35.04
2020-02-12	$149.57	$35.81
2020-02-11	$150.96	$36.14
2020-02-10	$149.85	$35.87
2020-02-07	$150.80	$36.10
2020-02-06	$151.64	$36.30
2020-02-05	$151.28	$36.21
2020-02-04	$149.38	$35.76
2020-02-03	$148.66	$35.59
2020-01-31	$147.59	$35.33
2020-01-30	$146.92	$35.17
2020-01-29	$147.43	$35.65
2020-01-28	$149.63	$36.19
2020-01-27	$157.56	$38.10
2020-01-24	$156.22	$37.78
2020-01-23	$159.71	$38.62
2020-01-22	$157.67	$38.13
2020-01-21	$158.26	$38.27
2020-01-17	$158.93	$38.43
2020-01-16	$159.32	$38.53
2020-01-15	$159.56	$38.59
2020-01-14	$157.20	$38.02
2020-01-13	$154.61	$37.39
2020-01-10	$154.93	$37.47
2020-01-09	$152.57	$36.90
2020-01-08	$153.24	$37.06
2020-01-07	$152.02	$36.76
2020-01-06	$152.54	$36.89
2020-01-03	$152.73	$36.94
2020-01-02	$153.56	$37.13

Similar stocks

Stock Name	Country	Market Cap	PE Ratio
ABBOTT LABORATORIES (ABT)	United States	$176.045B	28.47
VERTEX PHARMACEUTICALS INC / MA (VRTX)	United States	$132.481B	28.56
BRISTOL MYERS SQUIBB CO (BMY)	United States	$125.637B	12.67
REGENERON PHARMACEUTICALS, INC. (REGN)	United States	$74.751B	21.53
ALNYLAM PHARMACEUTICALS, INC. (ALNY)	United States	$33.420B	54.94
Zoetis Inc. (ZTS)	United States	$29.045B	11.38
INSMED Inc (INSM)	United States	$26.566B	-26.60
Roivant Sciences Ltd. (ROIV)		$26.105B	-96.08
Royalty Pharma plc (RPRX)	United States	$22.628B
UNITED THERAPEUTICS Corp (UTHR)	United States	$20.249B	17.64