PFE

Pfizer Historical Data

PFE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 36.73 0.03 0.08% 36.73 37.00 36.62 33,369,716
Jan 18 2021 36.70 0.00 +0.00% 36.67 36.78 36.40 0
Jan 15 2021 36.70 -0.05 -0.14% 36.67 36.78 36.40 33,921,336
Jan 14 2021 36.75 -0.11 -0.3% 36.78 36.96 36.61 30,176,388
Jan 13 2021 36.86 -0.32 -0.86% 37.06 37.17 36.64 30,916,280
Jan 12 2021 37.18 -0.59 -1.56% 37.77 37.7859 36.82 47,751,188
Jan 11 2021 37.77 0.64 1.72% 37.23 37.83 37.145 47,291,535
Jan 08 2021 37.13 0.07 0.19% 37.16 37.525 36.90 33,376,012
Jan 07 2021 37.06 0.19 0.52% 37.04 37.15 36.67 27,590,595
Jan 06 2021 36.87 -0.32 -0.86% 36.83 37.48 36.77 34,838,757
Jan 05 2021 37.19 0.38 1.03% 36.70 37.37 36.60 29,839,099
Jan 04 2021 36.81 0.00 0.0% 36.88 36.94 36.27 33,518,507
Jan 01 2021 36.81 0.00 +0.00% 36.69 36.92 36.29 0
Dec 31 2020 36.81 0.07 0.19% 36.69 36.92 36.29 30,733,816
Dec 30 2020 36.74 -0.31 -0.84% 37.03 37.24 36.70 24,801,174
Dec 29 2020 37.05 0.23 0.62% 36.88 37.20 36.79 23,091,924
Dec 28 2020 36.82 -0.45 -1.21% 37.33 37.58 36.68 26,871,777
Dec 25 2020 37.27 0.00 +0.00% 37.40 37.57 37.18 0
Dec 24 2020 37.27 0.00 +0.00% 37.40 37.57 37.18 0
Dec 24 2020 37.27 -0.17 -0.45% 37.40 37.57 37.18 14,790,136
Dec 23 2020 37.44 0.70 1.91% 37.04 37.65 36.88 36,087,436
Dec 22 2020 36.74 -0.64 -1.71% 37.24 37.33 36.605 33,213,969
Dec 21 2020 37.38 -0.30 -0.8% 37.28 37.40 36.91 40,677,479
Dec 18 2020 37.68 -0.35 -0.92% 37.99 38.09 37.50 60,095,030
Dec 17 2020 38.03 0.19 0.5% 37.83 38.12 37.31 51,859,778
Dec 16 2020 37.84 -0.87 -2.25% 38.25 38.47 37.74 56,033,486
Dec 15 2020 38.71 -0.50 -1.28% 39.06 39.18 38.21 65,650,195
Dec 14 2020 39.21 -1.91 -4.64% 41.63 41.66 39.07 94,506,253
Dec 11 2020 41.12 -0.61 -1.46% 41.97 42.07 40.69 60,334,909
Dec 10 2020 41.73 -0.12 -0.29% 41.85 42.22 41.445 52,792,044
Dec 09 2020 41.85 -0.71 -1.67% 43.03 43.0797 41.13 85,696,870
Dec 08 2020 42.56 1.31 3.18% 41.40 42.77 41.35 86,409,352
Dec 07 2020 41.25 0.91 2.26% 40.66 41.40 40.37 47,682,386
Dec 04 2020 40.34 0.25 0.62% 39.89 40.45 39.89 35,224,379
Dec 03 2020 40.09 -0.71 -1.74% 40.95 41.03 39.52 68,122,827
Dec 02 2020 40.80 1.39 3.53% 40.47 41.41 40.30 83,520,223
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 0.00 +0.00% 36.78 37.26 36.75 0
Nov 27 2020 37.23 0.70 1.92% 36.78 37.26 36.75 25,277,169
Nov 26 2020 36.53 0.00 +0.00% 36.55 36.56 36.24 0
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
Oct 30 2020 35.48 0.00 +0.00% 35.24 35.535 34.84 0
Oct 30 2020 35.48 0.20 0.57% 35.24 35.535 34.84 24,311,532
Oct 29 2020 35.28 -0.17 -0.48% 35.48 35.64 34.60 26,118,699
Oct 28 2020 35.45 -1.98 -5.29% 36.80 37.13 35.32 32,102,027
Oct 27 2020 37.43 -0.49 -1.29% 37.24 38.12 36.87 34,934,922
Oct 26 2020 37.92 -0.26 -0.68% 37.87 38.02 37.48 31,995,561
Oct 23 2020 38.18 0.75 2.0% 37.93 38.285 37.6474 28,970,933
Oct 22 2020 37.43 0.35 0.94% 37.08 37.57 37.03 18,239,012


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.