PFE

Pfizer Historical Data

PFE Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 49.57 0.30 0.61% 49.49 49.81 48.94 16,074,206
Aug 05 2022 49.27 -0.59 -1.18% 49.64 49.97 49.0629 16,370,107
Aug 04 2022 49.86 0.00 0.0% 49.90 50.045 49.21 17,023,491
Aug 03 2022 49.86 0.17 0.34% 49.79 50.07 49.34 16,705,629
Aug 02 2022 49.69 -0.92 -1.82% 50.82 51.47 49.63 17,791,285
Aug 01 2022 50.61 0.10 0.2% 50.32 51.30 50.15 19,675,157
Jul 29 2022 50.51 -0.21 -0.41% 50.74 50.74 49.28 25,036,300
Jul 28 2022 50.72 -1.23 -2.37% 50.90 52.33 49.10 38,953,375
Jul 27 2022 51.95 -0.35 -0.67% 51.94 52.2544 51.185 19,204,712
Jul 26 2022 52.30 0.53 1.02% 51.87 52.85 51.71 16,626,546
Jul 25 2022 51.77 0.54 1.05% 51.25 51.875 51.25 12,990,685
Jul 22 2022 51.23 0.11 0.22% 51.20 51.53 50.95 10,930,545
Jul 21 2022 51.12 0.30 0.59% 50.74 51.14 50.18 15,086,460
Jul 20 2022 50.82 -0.55 -1.07% 51.42 51.46 50.5137 12,769,374
Jul 19 2022 51.37 0.62 1.22% 51.10 51.51 50.605 13,399,657
Jul 18 2022 50.75 -1.00 -1.93% 51.96 51.97 50.52 15,739,811
Jul 15 2022 51.75 0.36 0.7% 51.04 51.91 50.43 19,882,733
Jul 14 2022 51.39 -0.40 -0.77% 50.73 51.59 50.63 14,002,763
Jul 13 2022 51.79 -0.25 -0.48% 51.86 52.31 51.51 12,920,899
Jul 12 2022 52.04 -0.85 -1.61% 52.78 52.78 51.705 14,615,553
Jul 11 2022 52.89 -0.28 -0.53% 53.00 53.74 52.75 12,918,184
Jul 08 2022 53.17 -0.25 -0.47% 53.23 53.92 52.76 11,323,393
Jul 07 2022 53.42 0.67 1.27% 52.95 53.54 52.79 17,835,252
Jul 06 2022 52.75 1.11 2.15% 51.62 52.96 51.58 21,304,196
Jul 05 2022 51.64 -0.67 -1.28% 51.74 51.89 50.40 18,397,431
Jul 04 2022 52.31 0.00 +0.00% 52.11 52.37 51.25 0
Jul 01 2022 52.31 -0.12 -0.23% 52.11 52.37 51.25 16,185,975
Jun 30 2022 52.43 1.49 2.93% 51.76 52.885 51.085 33,528,220
Jun 29 2022 50.94 0.28 0.55% 50.72 51.44 50.66 13,931,692
Jun 28 2022 50.66 -1.22 -2.35% 51.70 51.97 50.41 16,444,624
Jun 27 2022 51.88 0.29 0.56% 51.37 52.225 51.26 16,124,984
Jun 24 2022 51.59 1.50 2.99% 50.65 51.64 50.30 24,340,583
Jun 23 2022 50.09 1.02 2.08% 49.23 50.17 48.98 20,060,072
Jun 22 2022 49.07 0.96 2.0% 48.03 49.579 47.7708 20,383,078
Jun 21 2022 48.11 1.58 3.4% 47.32 48.44 46.954 19,646,289
Jun 20 2022 46.53 0.00 +0.00% 47.31 48.03 46.28 0
Jun 17 2022 46.53 -0.95 -2.0% 47.31 48.03 46.28 45,163,328
Jun 16 2022 47.48 -1.03 -2.12% 47.69 48.00 47.055 20,422,623
Jun 15 2022 48.51 0.59 1.23% 47.88 48.98 47.18 25,740,878
Jun 14 2022 47.92 0.01 0.02% 47.85 48.465 47.22 23,284,785
Jun 13 2022 47.91 -2.06 -4.12% 48.72 49.28 47.71 26,985,009
Jun 10 2022 49.97 -1.81 -3.5% 51.32 51.37 49.95 23,828,573
Jun 09 2022 51.78 -1.69 -3.16% 53.27 53.65 51.70 17,574,111
Jun 08 2022 53.47 -0.49 -0.91% 54.06 54.56 53.41 12,808,462
Jun 07 2022 53.96 0.70 1.31% 53.28 53.97 53.01 15,184,051
Jun 06 2022 53.26 0.06 0.11% 53.15 53.715 53.00 16,542,076
Jun 03 2022 53.20 0.52 0.99% 52.53 53.53 52.46 18,122,260
Jun 02 2022 52.68 0.31 0.59% 52.37 52.74 51.0415 21,889,819
Jun 01 2022 52.37 -0.67 -1.26% 53.135 53.28 51.835 17,443,817
May 31 2022 53.04 -0.87 -1.61% 53.25 53.495 51.94 65,912,710
May 30 2022 53.91 0.00 0.0% 53.91 53.91 53.91 0
May 27 2022 53.91 -0.08 -0.15% 54.00 54.405 53.515 21,400,309
May 26 2022 53.99 0.28 0.52% 53.99 54.92 53.88 23,514,746
May 25 2022 53.71 0.30 0.56% 53.20 54.05 53.045 23,989,864
May 24 2022 53.41 0.53 1.0% 52.70 53.608 52.59 26,725,642
May 23 2022 52.88 0.41 0.78% 52.50 53.695 52.48 24,029,057
May 20 2022 52.47 1.82 3.59% 51.265 52.6999 51.13 31,241,496
May 19 2022 50.65 0.25 0.5% 49.85 50.885 49.59 19,864,119
May 18 2022 50.40 -0.94 -1.83% 51.26 51.42 50.16 22,271,091
May 17 2022 51.34 0.67 1.32% 50.95 51.52 50.18 19,961,624
May 16 2022 50.67 0.75 1.5% 49.87 51.05 49.87 19,426,967
May 13 2022 49.92 -0.47 -0.93% 50.39 50.79 49.68 22,414,038
May 12 2022 50.39 0.94 1.9% 49.00 50.43 48.72 33,464,985
May 11 2022 49.45 -0.04 -0.08% 49.07 50.235 49.03 29,692,480


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.

Log in to InvestorsHub
Register Now