PFE

Pfizer Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Pfizer Inc PFE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.27 -0.8% 33.55 19:59:37
Open Price Low Price High Price Close Price Prev Close
33.84 33.36 33.90 33.49 33.82
more quote information »

PFE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week34.6634.6833.3634.0233,759,795-1.11-3.2%
1 Month36.8836.8833.3634.7835,944,151-3.33-9.03%
3 Months39.8943.079733.3637.2539,835,493-6.34-15.89%
6 Months38.1443.079733.3637.3636,576,827-4.59-12.03%
1 Year34.2443.079727.8836.2434,005,309-0.69-2.02%
3 Years36.2946.478.0038.1525,412,322-2.74-7.55%
5 Years30.7846.478.0036.4424,001,4412.779.0%

PFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 33.49 -0.33 -0.98% 33.84 33.90 33.36 41,387,655
Feb 25 2021 33.82 0.07 0.21% 33.82 34.11 33.54 37,420,425
Feb 24 2021 33.75 -0.16 -0.47% 33.87 34.05 33.67 30,523,370
Feb 23 2021 33.91 -0.35 -1.02% 33.96 34.1899 33.68 37,585,105
Feb 22 2021 34.26 -0.18 -0.52% 34.38 34.39 34.04 34,228,122
Feb 19 2021 34.44 -0.12 -0.35% 34.66 34.68 34.40 29,041,953
Feb 18 2021 34.56 -0.33 -0.95% 34.80 34.876 34.52 23,917,826
Feb 17 2021 34.89 0.20 0.58% 34.58 34.9974 34.46 26,400,472
Feb 16 2021 34.69 -0.03 -0.09% 34.78 34.8598 34.56 28,648,138
Feb 12 2021 34.72 0.29 0.84% 34.45 34.95 34.36 25,491,566
Feb 11 2021 34.43 -0.31 -0.89% 34.78 34.81 34.28 30,801,557
Feb 10 2021 34.74 -0.23 -0.66% 34.96 35.08 34.70 28,938,301
Feb 09 2021 34.97 0.15 0.43% 34.78 35.06 34.75 30,120,618
Feb 08 2021 34.82 -0.10 -0.29% 34.96 35.0138 34.74 31,593,354
Feb 05 2021 34.92 0.03 0.09% 34.94 35.08 34.78 31,612,399
Feb 04 2021 34.89 0.05 0.14% 34.85 35.08 34.70 34,211,897
Feb 03 2021 34.84 -0.15 -0.43% 35.04 35.2891 34.78 38,386,529
Feb 02 2021 34.99 -0.81 -2.26% 35.76 35.78 34.27 83,862,484
Feb 01 2021 35.80 -0.10 -0.28% 36.00 36.19 35.72 40,079,801
Jan 29 2021 35.90 0.04 0.11% 36.88 36.88 35.62 60,074,947
Jan 28 2021 35.86 -0.38 -1.05% 35.97 36.33 35.84 40,064,532
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.