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
1.25 3.16% 40.655 13:44:54
Open Price Low Price High Price Close Price Previous Close
40.47 40.30 41.41 39.41
more quote information »

PFE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week36.5541.4136.2438.3447,785,0814.1111.23%
1 Month37.0641.9935.8237.7957,155,3183.609.7%
3 Months36.2941.9934.6037.2933,507,0774.3712.03%
6 Months35.5341.9931.6136.6431,751,8335.1314.42%
1 Year38.7741.9927.8836.1929,604,5471.894.86%
3 Years36.4946.478.0038.1323,783,5864.1711.41%
5 Years33.6746.478.0036.0023,637,7096.9920.75%

PFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 39.41 1.10 2.87% 39.41 40.50 39.01 74,153,039
Nov 30 2020 38.31 1.08 2.9% 37.95 38.80 37.60 64,916,108
Nov 27 2020 37.23 0.70 1.92% 36.78 37.26 36.75 25,277,169
Nov 25 2020 36.53 -0.07 -0.19% 36.55 36.56 36.24 26,794,008
Nov 24 2020 36.60 0.08 0.22% 36.13 36.74 36.02 42,371,775
Nov 23 2020 36.52 -0.18 -0.49% 37.03 37.09 36.21 43,447,006
Nov 20 2020 36.70 0.51 1.41% 36.70 37.31 36.44 59,865,274
Nov 19 2020 36.19 -0.13 -0.36% 36.60 36.63 35.86 42,799,820
Nov 18 2020 36.32 0.28 0.78% 36.91 37.42 36.30 62,746,860
Nov 17 2020 36.04 -1.29 -3.46% 36.49 36.50 35.82 46,773,145
Nov 16 2020 37.33 -1.29 -3.34% 37.86 37.95 36.85 71,239,342
Nov 13 2020 38.62 1.07 2.85% 37.87 38.655 37.705 38,045,204
Nov 12 2020 37.55 -0.95 -2.47% 38.30 38.34 37.24 44,346,180
Nov 11 2020 38.50 -0.18 -0.47% 38.88 40.20 37.90 55,835,399
Nov 10 2020 38.68 -0.52 -1.33% 40.45 40.54 38.46 75,813,441
Nov 09 2020 39.20 2.80 7.69% 41.86 41.99 38.38 217,749,074
Nov 06 2020 36.40 0.01 0.03% 36.39 36.72 36.09 22,694,262
Nov 05 2020 36.39 -0.94 -2.52% 37.25 37.30 36.39 32,144,238
Nov 04 2020 37.33 1.14 3.15% 37.06 38.12 36.94 38,939,705
Nov 03 2020 36.19 -0.04 -0.11% 36.43 36.62 36.08 20,485,569
Nov 02 2020 36.23 0.75 2.11% 35.88 36.25 35.37 20,317,525
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.