1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Pfizer Inc (PFE)
  7. Historical

PFE

Pfizer Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Pfizer Inc PFE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.52 -0.95% 54.16 04:48:08
Open Price Low Price High Price Close Price Prev Close
54.68
more quote information »

PFE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.0155.7051.8653.6565,882,1130.150.28%
1 Month44.3655.7043.30550.4748,572,7129.8022.09%
3 Months46.4955.7040.9446.8033,250,5607.6716.5%
6 Months38.6455.7038.47545.4431,833,88115.5240.17%
1 Year40.4755.7033.3641.2933,029,82413.6933.83%
3 Years46.3755.7027.8839.2528,596,6547.7916.8%
5 Years31.5455.7027.8838.2924,642,45622.6271.72%

PFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 54.68 0.95 1.77% 52.65 55.17 51.86 59,825,403
Nov 30 2021 53.73 1.33 2.54% 52.34 54.46 51.91 64,534,408
Nov 29 2021 52.40 -1.60 -2.96% 55.15 55.70 52.11 72,607,282
Nov 26 2021 54.00 3.11 6.11% 54.01 54.94 53.25 66,561,359
Nov 24 2021 50.89 -0.19 -0.37% 51.18 51.33 50.705 18,550,125
Nov 23 2021 51.08 -0.12 -0.23% 50.58 51.45 50.30 24,946,806
Nov 22 2021 51.20 0.40 0.79% 51.04 51.47 50.38 27,272,260
Nov 19 2021 50.80 -0.61 -1.19% 51.96 52.835 50.68 47,943,349
Nov 18 2021 51.41 0.54 1.06% 51.08 51.71 50.61 32,909,099
Nov 17 2021 50.87 1.27 2.56% 49.96 51.09 49.685 36,771,123
Nov 16 2021 49.60 -0.05 -0.1% 49.47 50.16 48.89 31,120,099
Nov 15 2021 49.65 -0.08 -0.16% 49.68 50.10 49.37 27,751,795
Nov 12 2021 49.73 -0.45 -0.9% 50.44 50.49 49.57 27,744,813
Nov 11 2021 50.18 1.16 2.37% 49.24 50.50 48.733 42,338,537
Nov 10 2021 49.02 1.72 3.64% 47.42 49.21 47.40 43,149,116
Nov 09 2021 47.30 -1.03 -2.13% 48.33 48.38 47.15 29,758,729
Nov 08 2021 48.33 -0.28 -0.58% 48.60 48.785 47.60 57,352,179
Nov 05 2021 48.61 4.76 10.86% 48.09 48.8099 46.55 173,645,657
Nov 04 2021 43.85 -0.97 -2.16% 44.36 44.47 43.305 38,099,394
Nov 03 2021 44.82 -0.63 -1.39% 45.58 45.99 44.48 44,529,434
Nov 02 2021 45.45 1.81 4.15% 45.04 46.04 43.05 69,110,284
See More Historical Prices »


Your Recent History
NYSE
PFE
Pfizer
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.