PFE

Pfizer Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Pfizer Inc PFE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -0.22% 36.62 19:59:55
Open Price Low Price High Price Close Price Previous Close
37.03 36.21 37.09 36.52 36.70
more quote information »

PFE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week37.8637.9535.8236.5956,684,888-1.24-3.28%
1 Month37.8741.9934.6037.5249,962,864-1.25-3.3%
3 Months37.7741.9934.6037.1631,800,861-1.15-3.04%
6 Months37.7641.9931.6136.5531,279,013-1.14-3.02%
1 Year38.4841.9927.8836.1629,102,929-1.86-4.83%
3 Years35.5146.4727.8838.1423,507,1941.113.13%
5 Years31.4246.4727.8835.9423,715,0375.2016.55%

PFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.20 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 26,118,207
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
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.