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
-0.07 -0.18% 38.10 20:00:00
Close Price Low Price High Price Open Price Previous Close
38.06 35.93 38.39 38.02 38.17
more quote information »

PFE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.3039.0033.5638.2418,900,184-0.20-0.52%
1 Month35.8539.5333.5638.2030,874,8092.256.28%
3 Months37.1339.5331.6135.7432,538,0990.972.61%
6 Months37.0039.5327.8834.8432,117,4031.102.97%
1 Year34.9340.9727.8835.8426,242,9133.179.08%
3 Years33.3346.478.0038.0422,105,6324.7714.31%
5 Years35.3746.478.0035.6623,556,7842.737.72%

PFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 38.03 -0.13 -0.34% 38.02 38.39 35.93 12,233,846
Aug 13 2020 38.1598 -0.13 -0.34% 38.02 38.39 37.88 14,527,045
Aug 12 2020 38.2899 0.49 1.3% 37.83 38.55 37.80 18,998,075
Aug 11 2020 37.80 -0.60 -1.56% 38.58 38.65 33.56 20,195,483
Aug 10 2020 38.40 -0.10 -0.26% 38.62 38.66 38.26 18,898,825
Aug 07 2020 38.50 0.25 0.65% 38.30 39.00 38.16 21,881,494
Aug 06 2020 38.25 -0.80 -2.05% 38.76 39.11 38.151 19,802,307
Aug 05 2020 39.05 0.50 1.3% 38.46 39.53 38.13 23,091,346
Aug 04 2020 38.55 0.27 0.71% 38.31 38.68 38.09 27,818,549
Aug 03 2020 38.28 -0.18 -0.47% 38.56 38.72 38.215 29,403,996
Jul 31 2020 38.46 -0.13 -0.34% 38.65 39.11 37.86 27,004,454
Jul 30 2020 38.59 -0.63 -1.61% 38.32 39.24 38.2009 30,486,154
Jul 29 2020 39.22 0.33 0.85% 39.30 39.49 36.58 35,045,387
Jul 28 2020 38.89 1.40 3.73% 38.61 39.50 33.75 53,221,694
Jul 27 2020 37.49 0.08 0.21% 37.38 37.80 37.23 24,382,809
Jul 24 2020 37.41 -1.28 -3.31% 38.04 38.50 37.325 31,873,114
Jul 23 2020 38.69 0.28 0.73% 39.23 39.49 38.18 56,458,218
Jul 22 2020 38.41 1.68 4.57% 38.23 39.10 36.57 85,177,230
Jul 21 2020 36.73 0.18 0.49% 37.02 37.29 36.52 22,360,884
Jul 20 2020 36.55 0.28 0.77% 37.54 38.00 36.32 34,738,521
Jul 17 2020 36.27 0.40 1.12% 35.85 36.33 35.7019 22,130,552
Jul 16 2020 35.87 0.13 0.36% 35.60 35.88 35.255 17,448,906
Jul 15 2020 35.74 0.43 1.22% 36.04 36.04 35.47 24,922,930
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.