PFE

Pfizer Historical Data

PFE Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2021 38.93 0.36 0.93% 38.60 38.96 38.3314 30,865,190
Apr 16 2021 38.57 0.97 2.58% 37.87 38.70 37.81 52,707,217
Apr 15 2021 37.60 0.43 1.16% 37.27 37.74 37.26 24,902,820
Apr 14 2021 37.17 0.01 0.03% 37.16 37.38 36.96 23,757,178
Apr 13 2021 37.16 0.19 0.51% 37.39 37.65 36.89 33,929,856
Apr 12 2021 36.97 0.37 1.01% 36.48 37.035 36.33 29,915,094
Apr 09 2021 36.60 0.64 1.78% 35.94 36.81 35.90 31,603,890
Apr 08 2021 35.96 0.05 0.14% 35.96 36.15 35.87 18,110,007
Apr 07 2021 35.91 -0.14 -0.39% 36.04 36.24 35.76 21,907,481
Apr 06 2021 36.05 -0.23 -0.63% 36.22 36.40 36.00 20,649,402
Apr 05 2021 36.28 -0.02 -0.06% 36.42 36.57 36.10 22,081,332
Apr 02 2021 36.30 0.00 +0.00% 36.30 36.45 36.02 0
Apr 01 2021 36.30 0.07 0.19% 36.30 36.45 36.02 21,268,851
Mar 31 2021 36.23 0.12 0.33% 36.11 36.43 36.0433 26,539,793
Mar 30 2021 36.11 -0.51 -1.39% 36.59 36.63 36.02 26,235,323
Mar 29 2021 36.62 0.37 1.02% 36.00 36.74 35.90 26,958,717
Mar 26 2021 36.25 0.58 1.63% 35.68 36.29 35.64 27,878,654
Mar 25 2021 35.67 0.06 0.17% 35.65 35.79 35.25 24,856,648
Mar 24 2021 35.61 0.25 0.71% 35.49 35.93 35.37 22,852,416
Mar 23 2021 35.36 -0.64 -1.78% 35.82 35.93 35.32 27,929,955
Mar 22 2021 36.00 0.47 1.32% 35.48 36.00 35.36 25,393,414
Mar 19 2021 35.53 -0.24 -0.67% 35.75 35.82 35.4746 48,281,430
Mar 18 2021 35.77 -0.02 -0.06% 35.58 35.97 35.52 24,709,853
Mar 17 2021 35.79 -0.04 -0.11% 35.8292 35.96 35.12 42,528,969
Mar 16 2021 35.83 0.42 1.19% 35.45 35.86 35.31 24,883,338
Mar 15 2021 35.41 0.47 1.35% 35.01 35.43 34.96 21,873,334
Mar 12 2021 34.94 0.23 0.66% 34.56 34.98 34.51 16,325,984
Mar 11 2021 34.71 -0.22 -0.63% 35.07 35.12 34.66 24,501,669
Mar 10 2021 34.93 0.48 1.39% 34.64 35.14 34.52 33,480,113
Mar 09 2021 34.45 0.10 0.29% 34.54 34.85 34.44 25,121,400
Mar 08 2021 34.35 -0.04 -0.12% 34.47 34.87 34.33 24,279,124
Mar 05 2021 34.39 0.19 0.56% 34.29 34.55 33.955 30,558,913
Mar 04 2021 34.20 -0.19 -0.55% 34.24 35.085 33.84 45,216,524
Mar 03 2021 34.39 0.88 2.63% 33.51 34.4499 33.44 45,923,596
Mar 02 2021 33.51 -0.18 -0.53% 33.64 33.89 33.50 27,421,323
Mar 01 2021 33.69 0.20 0.6% 33.60 33.93 33.51 30,194,852
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 15 2021 34.72 0.00 +0.00% 34.45 34.95 34.36 0
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
Jan 27 2021 36.24 -1.07 -2.87% 36.99 37.04 36.17 50,494,710
Jan 26 2021 37.31 0.03 0.08% 37.28 37.60 37.16 27,588,775
Jan 25 2021 37.28 0.73 2.0% 36.57 37.29 36.32 31,632,150
Jan 22 2021 36.55 0.07 0.19% 36.32 36.83 36.25 26,203,655
Jan 21 2021 36.48 -0.02 -0.05% 36.39 36.59 36.15 33,803,882
Jan 20 2021 36.50 -0.23 -0.63% 36.79 36.81 36.46 35,292,505


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.