PFE

Pfizer Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Pfizer Inc PFE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.31 0.79% 39.50 19:58:54
Open Price Low Price High Price Close Price Prev Close
39.06 39.05 39.865 39.58 39.19
more quote information »

PFE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week38.5241.0937.9639.5347,861,2130.982.54%
1 Month35.9441.0935.9038.7433,901,9183.569.91%
3 Months34.4541.0933.3636.4630,585,5545.0514.66%
6 Months41.8643.079733.3637.3539,565,838-2.36-5.64%
1 Year38.4143.079731.6136.9333,263,2261.092.84%
3 Years34.7946.478.0038.1526,173,2144.7113.54%
5 Years33.5446.478.0036.8523,483,5205.9617.77%

PFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 39.58 0.39 1.0% 39.06 39.865 39.05 33,785,276
May 06 2021 39.19 -0.78 -1.95% 38.48 39.23 37.96 54,988,143
May 05 2021 39.97 0.02 0.05% 40.18 41.09 38.93 76,319,742
May 04 2021 39.95 0.12 0.3% 39.97 40.17 39.43 52,735,912
May 03 2021 39.83 1.18 3.05% 39.02 39.84 38.96 46,343,167
Apr 30 2021 38.65 0.05 0.13% 38.52 38.895 38.49 28,390,157
Apr 29 2021 38.60 -0.21 -0.54% 38.97 39.00 38.305 23,519,428
Apr 28 2021 38.81 0.36 0.94% 38.55 38.94 38.52 21,400,879
Apr 27 2021 38.45 -0.23 -0.59% 38.51 38.61 38.35 19,011,273
Apr 26 2021 38.68 0.02 0.05% 38.73 38.75 38.49 19,741,860
Apr 23 2021 38.66 0.02 0.05% 38.63 38.83 38.43 24,381,107
Apr 22 2021 38.64 -0.89 -2.25% 39.52 39.53 38.515 33,325,441
Apr 21 2021 39.53 0.50 1.28% 39.14 39.67 39.13 29,320,570
Apr 20 2021 39.03 0.10 0.26% 38.75 39.24 38.75 26,391,187
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
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.