PFE

Pfizer Historical Data

Company Name Stock Ticker Symbol Market Type
Pfizer Inc PFE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 49.78 07:53:18
Open Price Low Price High Price Close Price Prev Close
49.78
more quote information »

PFE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week49.7950.1148.9449.6615,653,458-0.01-0.02%
1 Month51.8652.8548.9450.7817,163,880-2.08-4.01%
3 Months51.2654.9246.2851.2020,425,543-1.48-2.89%
6 Months51.0456.3245.4050.6924,791,416-1.26-2.47%
1 Year46.1661.7140.9450.6531,676,1633.627.84%
3 Years36.3161.7127.8841.7829,822,45613.4737.1%
5 Years33.3761.7127.8841.1025,861,92616.4149.18%

PFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 49.78 0.21 0.42% 49.75 50.11 49.52 12,093,858
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
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.

Log in to InvestorsHub
Register Now