PFIZER INC - Price History
Monthly price history for PFE.F (PFIZER INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €26.54 | €26.54 |
| April 2024 | €23.99 | €23.99 |
| March 2024 | €25.80 | €25.80 |
| February 2024 | €24.70 | €24.70 |
| January 2024 | €25.30 | €25.30 |
| December 2023 | €25.68 | €26.10 |
| November 2023 | €27.45 | €27.90 |
| October 2023 | €27.65 | €28.50 |
| September 2023 | €30.41 | €31.35 |
| August 2023 | €31.72 | €32.70 |
| July 2023 | €31.82 | €32.80 |
| June 2023 | €32.20 | €33.60 |
| May 2023 | €33.92 | €35.40 |
| April 2023 | €33.29 | €35.15 |
| March 2023 | €35.21 | €37.18 |
| February 2023 | €36.18 | €38.20 |
| January 2023 | €38.47 | €40.62 |
| December 2022 | €44.97 | €47.96 |
| November 2022 | €44.63 | €47.60 |
| October 2022 | €43.98 | €47.30 |
| September 2022 | €42.14 | €45.32 |
| August 2022 | €41.84 | €45 |
| July 2022 | €46.10 | €49.58 |
| June 2022 | €46.12 | €50 |
| May 2022 | €45.66 | €49.50 |
| April 2022 | €44.12 | €48.24 |
| March 2022 | €42.98 | €46.99 |
| February 2022 | €38.12 | €41.68 |
| January 2022 | €42.99 | €47 |
| December 2021 | €46.24 | €50.99 |
| November 2021 | €42.97 | €47.38 |
| October 2021 | €33.85 | €37.70 |
| September 2021 | €33.74 | €37.59 |
| August 2021 | €34.97 | €38.95 |
| July 2021 | €32.44 | €36.14 |
| June 2021 | €29.40 | €33.10 |
| May 2021 | €28.33 | €31.90 |
| April 2021 | €28.19 | €32.11 |
| March 2021 | €27.10 | €30.86 |
| February 2021 | €24.30 | €27.67 |
| January 2021 | €25.89 | €29.48 |
| December 2020 | €26.21 | €30.24 |
| November 2020 | €27.65 | €31.90 |
| October 2020 | €25.78 | €30.10 |
| September 2020 | €27.06 | €31.60 |
| August 2020 | €27.06 | €31.60 |
| July 2020 | €27.84 | €32.50 |
| June 2020 | €24.38 | €28.80 |
| May 2020 | €28.79 | €34 |
| April 2020 | €29.15 | €34.80 |
| March 2020 | €25.13 | €30 |
| February 2020 | €25.13 | €30 |
| January 2020 | €28.15 | €33.60 |
| December 2019 | €29.08 | €35.10 |
| November 2019 | €28.99 | €35 |
| October 2019 | €28.36 | €34.60 |
| September 2019 | €27.21 | €33.20 |
| August 2019 | €26.56 | €32.40 |
| July 2019 | €28.88 | €35.60 |
| June 2019 | €30.73 | €37.87 |
| May 2019 | €30.39 | €37.46 |
| April 2019 | €29.31 | €36.48 |
| March 2019 | €30.26 | €37.67 |
| February 2019 | €30.58 | €38.06 |
| January 2019 | €29.38 | €36.57 |
| December 2018 | €29.77 | €37.43 |
| November 2018 | €32.19 | €40.47 |
| October 2018 | €30.36 | €38.51 |
| September 2018 | €29.83 | €37.84 |
| August 2018 | €28.10 | €35.65 |
| July 2018 | €26.53 | €33.99 |
| June 2018 | €24.42 | €31.28 |
| May 2018 | €24.20 | €31 |
| April 2018 | €23.57 | €30.55 |
| March 2018 | €22.08 | €28.62 |
| February 2018 | €23.28 | €30.18 |
| January 2018 | €22.78 | €29.87 |
| December 2017 | €23.20 | €30.42 |
| November 2017 | €23.19 | €30.40 |
| October 2017 | €23.04 | €30.21 |
| September 2017 | €22.87 | €29.98 |
| August 2017 | €21.74 | €28.50 |
| July 2017 | €21.26 | €28.20 |
| June 2017 | €22.17 | €29.41 |
| May 2017 | €21.90 | €29.04 |
| April 2017 | €23.21 | €31.11 |
| March 2017 | €23.89 | €32.02 |
| February 2017 | €23.93 | €32.06 |
| January 2017 | €21.44 | €29.05 |
| December 2016 | €22.78 | €30.87 |
| November 2016 | €22.35 | €30.29 |
| October 2016 | €21.06 | €28.85 |
| September 2016 | €22.08 | €30.25 |
| August 2016 | €22.66 | €31.04 |
| July 2016 | €23.85 | €32.99 |
| June 2016 | €22.98 | €31.78 |
| May 2016 | €22.53 | €31.16 |
| April 2016 | €20.54 | €28.41 |
| March 2016 | €19 | €26.27 |
| February 2016 | €19.94 | €27.57 |
| January 2016 | €19.90 | €27.82 |
| December 2015 | €21.40 | €29.92 |
| November 2015 | €22.10 | €30.90 |
| October 2015 | €21.86 | €30.84 |
| September 2015 | €19.77 | €27.89 |
| August 2015 | €20.50 | €28.91 |
| July 2015 | €23.17 | €32.96 |
| June 2015 | €21.15 | €30.09 |
| May 2015 | €22.16 | €31.53 |
| April 2015 | €21.21 | €30.46 |
| March 2015 | €22.56 | €32.40 |
| February 2015 | €21.45 | €30.80 |
| January 2015 | €19.30 | €27.99 |
| December 2014 | €17.74 | €25.74 |
| November 2014 | €17.49 | €25.37 |
| October 2014 | €16.29 | €23.88 |
| September 2014 | €16.16 | €23.70 |
| August 2014 | €15.27 | €22.39 |
| July 2014 | €14.77 | €21.65 |
| June 2014 | €14.66 | €21.74 |
| May 2014 | €14.64 | €21.72 |
| April 2014 | €15.31 | €23 |
| March 2014 | €15.47 | €23.24 |
| February 2014 | €15.58 | €23.41 |
| January 2014 | €14.88 | €22.60 |
| December 2013 | €14.68 | €22.30 |
| November 2013 | €15.42 | €23.42 |
| October 2013 | €14.76 | €22.66 |
| September 2013 | €13.80 | €21.19 |
| August 2013 | €13.98 | €21.47 |
| July 2013 | €14.58 | €22.38 |
| June 2013 | €14.04 | €21.78 |
| May 2013 | €13.74 | €21.31 |
| April 2013 | €14.25 | €22.35 |
| March 2013 | €14.28 | €22.40 |
| February 2013 | €13.42 | €21.05 |
| January 2013 | €12.88 | €20.20 |
| December 2012 | €11.98 | €19.02 |
| November 2012 | €12.03 | €19.09 |
| October 2012 | €11.96 | €19.20 |
| September 2012 | €12.06 | €19.36 |
| August 2012 | €11.82 | €18.97 |
| July 2012 | €12.15 | €19.72 |
| June 2012 | €11.12 | €18.06 |
| May 2012 | €10.96 | €17.80 |
| April 2012 | €10.55 | €17.35 |
| March 2012 | €10.32 | €16.97 |
| February 2012 | €9.68 | €15.92 |
| January 2012 | €9.78 | €16.30 |
| December 2011 | €10.01 | €16.69 |
| November 2011 | €8.87 | €14.79 |
| October 2011 | €8.29 | €14.02 |
| September 2011 | €7.90 | €13.35 |
| August 2011 | €7.82 | €13.22 |
| July 2011 | €7.82 | €13.42 |
| June 2011 | €8.27 | €14.20 |
| May 2011 | €8.59 | €14.74 |
| April 2011 | €8.10 | €14.10 |
| March 2011 | €8.27 | €14.40 |
| February 2011 | €7.98 | €13.90 |
| January 2011 | €7.55 | €13.33 |
| December 2010 | €7.54 | €13.32 |
| November 2010 | €7.14 | €12.62 |
| October 2010 | €7.01 | €12.56 |
| September 2010 | €7.09 | €12.70 |
| August 2010 | €7.04 | €12.61 |
| July 2010 | €6.30 | €11.46 |
| June 2010 | €6.47 | €11.76 |
| May 2010 | €6.88 | €12.51 |
| April 2010 | €6.96 | €12.66 |
| March 2010 | €7.02 | €12.76 |
| February 2010 | €7.16 | €13.02 |
| January 2010 | €7.41 | €13.47 |
| December 2009 | €7.05 | €12.82 |
| November 2009 | €6.68 | €12.15 |
| October 2009 | €6.36 | €11.57 |
| September 2009 | €6.21 | €11.30 |
| August 2009 | €6.36 | €11.56 |
| July 2009 | €6.16 | €11.21 |
| June 2009 | €5.83 | €10.61 |
| May 2009 | €5.86 | €10.65 |
| April 2009 | €5.61 | €10.20 |
| March 2009 | €5.64 | €10.25 |
| February 2009 | €5.40 | €9.83 |
| January 2009 | €6.29 | €11.44 |
| December 2008 | €6.86 | €12.47 |
| November 2008 | €7.04 | €12.80 |
| October 2008 | €7.82 | €14.23 |
| September 2008 | €7 | €12.74 |
| August 2008 | €7.21 | €13.12 |
| July 2008 | €6.61 | €12.02 |
| June 2008 | €6.10 | €11.10 |
| May 2008 | €6.87 | €12.50 |
| April 2008 | €7.15 | €13.01 |
| March 2008 | €7.21 | €13.12 |
| February 2008 | €8.11 | €14.75 |
| January 2008 | €8.59 | €15.62 |
| December 2007 | €8.65 | €15.73 |
| November 2007 | €8.87 | €16.13 |
| October 2007 | €9.34 | €16.99 |
| September 2007 | €9.42 | €17.13 |
| August 2007 | €10.01 | €18.20 |
| July 2007 | €9.50 | €17.28 |
| June 2007 | €10.39 | €18.90 |
| May 2007 | €11.24 | €20.45 |
| April 2007 | €10.75 | €19.56 |
| March 2007 | €10.34 | €18.80 |
| February 2007 | €10.49 | €19.08 |
| January 2007 | €11.01 | €20.03 |
| December 2006 | €10.84 | €19.71 |
| November 2006 | €11.47 | €20.87 |
| October 2006 | €11.39 | €20.72 |
| September 2006 | €12.31 | €22.39 |
| August 2006 | €11.90 | €21.65 |
| July 2006 | €11.27 | €20.50 |
| June 2006 | €10.16 | €18.48 |
| May 2006 | €10.18 | €18.52 |
| April 2006 | €10.92 | €19.86 |
| March 2006 | €11.52 | €20.95 |
| February 2006 | €12.10 | €22 |
| January 2006 | €11.67 | €21.22 |
| December 2005 | €10.91 | €19.85 |
| November 2005 | €9.92 | €18.05 |
| October 2005 | €9.93 | €18.06 |
| September 2005 | €11.41 | €20.75 |
| August 2005 | €11.28 | €20.52 |
| July 2005 | €12.18 | €22.15 |
| June 2005 | €12.58 | €22.88 |
| May 2005 | €12.52 | €22.77 |
| April 2005 | €11.44 | €20.81 |
| March 2005 | €11.13 | €20.25 |
| February 2005 | €10.97 | €19.95 |
| January 2005 | €10.20 | €18.55 |
| December 2004 | €10.95 | €19.92 |
| November 2004 | €11.50 | €20.92 |
| October 2004 | €12.32 | €22.41 |
| September 2004 | €13.52 | €24.60 |
| August 2004 | €14.74 | €26.80 |
| July 2004 | €14.57 | €26.50 |
| June 2004 | €15.56 | €28.30 |
| May 2004 | €15.93 | €28.97 |
| April 2004 | €16.47 | €29.95 |
| March 2004 | €15.78 | €28.70 |
| February 2004 | €16.33 | €29.70 |
| January 2004 | €16.11 | €29.30 |
| December 2003 | €15.45 | €28.10 |
| November 2003 | €15.39 | €28 |
| October 2003 | €14.93 | €27.15 |
| September 2003 | €14.40 | €26.20 |
| August 2003 | €14.96 | €27.21 |
| July 2003 | €16.58 | €30.15 |
| June 2003 | €16.55 | €30.10 |
| May 2003 | €14.52 | €26.40 |
| April 2003 | €15.12 | €27.50 |
| March 2003 | €15.72 | €28.60 |
| February 2003 | €15.12 | €27.50 |
| January 2003 | €15.39 | €28 |
| December 2002 | €15.60 | €28.37 |
| November 2002 | €17.48 | €31.80 |
| October 2002 | €17.76 | €32.30 |
| September 2002 | €16.16 | €29.40 |
| August 2002 | €18.69 | €34 |
| July 2002 | €17.59 | €32 |
| June 2002 | €19.90 | €36.20 |
| May 2002 | €20.51 | €37.30 |
| April 2002 | €22.27 | €40.50 |
| March 2002 | €25.13 | €45.70 |
| February 2002 | €26.22 | €47.70 |
| January 2002 | €26.50 | €48.20 |
| December 2001 | €25.46 | €46.30 |
| November 2001 | €26.94 | €49 |
| October 2001 | €25.56 | €46.50 |
| September 2001 | €23.92 | €43.50 |
| August 2001 | €23.37 | €42.50 |
| July 2001 | €26.17 | €47.60 |
| June 2001 | €27.10 | €49.30 |
| May 2001 | €27.93 | €50.80 |
| April 2001 | €26.94 | €49 |
| March 2001 | €25.13 | €45.70 |
| February 2001 | €26.72 | €48.60 |
| January 2001 | €26.12 | €47.50 |
| December 2000 | €26.78 | €48.70 |
| November 2000 | €28.81 | €52.40 |
| October 2000 | €28.37 | €51.60 |
| September 2000 | €27.93 | €50.80 |
| August 2000 | €26.39 | €48 |
| July 2000 | €25.95 | €47.20 |
| June 2000 | €26.39 | €48 |
| May 2000 | €26.12 | €47.50 |
| April 2000 | €25.02 | €45.50 |
| March 2000 | €20.62 | €37.50 |
| February 2000 | €18.58 | €33.80 |
| January 2000 | €19.52 | €35.50 |
| December 1999 | €17.87 | €32.51 |
| November 1999 | €19.90 | €36.20 |
| October 1999 | €20.56 | €37.40 |
| September 1999 | €17.76 | €32.30 |
| August 1999 | €20.07 | €36.50 |
| July 1999 | €17.62 | €32.05 |
| June 1999 | €56.24 | €102.30 |
| May 1999 | €56.96 | €103.60 |
| April 1999 | €60.20 | €109.50 |
| March 1999 | €72.57 | €132 |
| February 1999 | €65.42 | €119 |
| January 1999 | €61.47 | €111.80 |
| December 1998 | €111.61 | €203 |
| November 1998 | €106.94 | €194.50 |
| October 1998 | €97.86 | €178 |
| September 1998 | €97.86 | €178 |
| August 1998 | €96.21 | €175 |
| July 1998 | €108.31 | €197 |
| June 1998 | €108.86 | €198 |
| May 1998 | €104.96 | €190.90 |
| April 1998 | €111.88 | €203.50 |
| March 1998 | €101.11 | €183.90 |
| February 1998 | €90.39 | €164.40 |
| January 1998 | €83.18 | €151.30 |
| December 1997 | €73.67 | €134 |
| November 1997 | €70.10 | €127.50 |
| October 1997 | €68.17 | €124 |
| September 1997 | €60.20 | €109.50 |
| August 1997 | €53.60 | €97.50 |
| July 1997 | €60.64 | €110.30 |
| June 1997 | €118.21 | €215 |
| May 1997 | €95.66 | €174 |
| April 1997 | €93.08 | €169.30 |
| March 1997 | €83.02 | €151 |
| February 1997 | €86.59 | €157.50 |
| January 1997 | €81.15 | €147.60 |
| December 1996 | €72.68 | €132.20 |
| November 1996 | €74.39 | €135.30 |
| October 1996 | €67.46 | €122.70 |
| September 1996 | €65.86 | €119.80 |
| August 1996 | €59.32 | €107.90 |
| July 1996 | €57.18 | €104 |
| June 1996 | €59.93 | €109 |
| May 1996 | €59.05 | €107.40 |
| April 1996 | €56.90 | €103.50 |
PFE.F
Price: €26.54
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.93%
Payout Ratio: 455.53%
Payout Ratio Range:
Dividend Per Share: 1.55 EUR
Earnings Per Share: -0.05 EUR
P/E Ratio: 73.09
Exchange: FRA
Sector: Healthcare
Industry: Drug Manufacturers - General
Market Capitalization: 148.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 0.61%
DGR5: 1.40%
DGR10: 1.72%