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
0.29 0.64% 45.48 05:09:34
Open Price Low Price High Price Close Price Prev Close
45.19
more quote information »

PFE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.3045.8642.621244.3337,113,7032.185.03%
1 Month39.0045.8638.9342.0929,176,5556.4816.62%
3 Months39.5045.8638.47540.5324,210,0045.9815.14%
6 Months34.9445.8633.3638.1027,697,99010.5430.17%
1 Year38.4645.8633.3637.8331,269,7127.0218.25%
3 Years40.356246.4727.8838.3826,707,8165.1212.7%
5 Years35.3646.4727.8837.1023,642,22710.1228.62%

PFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 45.19 -0.49 -1.07% 45.35 45.80 45.01 43,340,895
Aug 03 2021 45.68 1.72 3.91% 44.19 45.86 44.07 45,493,791
Aug 02 2021 43.96 1.15 2.69% 43.30 44.14 43.25 42,991,413
Jul 30 2021 42.81 0.02 0.05% 42.82 43.185 42.69 24,746,511
Jul 29 2021 42.79 -0.66 -1.52% 43.30 43.30 42.6212 28,995,905
Jul 28 2021 43.45 1.35 3.21% 42.30 43.74 42.25 53,723,696
Jul 27 2021 42.10 0.29 0.69% 41.86 42.20 41.58 32,525,758
Jul 26 2021 41.81 0.13 0.31% 41.62 41.94 41.39 23,709,049
Jul 23 2021 41.68 0.21 0.51% 41.50 41.83 41.42 21,592,178
Jul 22 2021 41.47 0.45 1.1% 41.10 41.55 40.90 18,896,309
Jul 21 2021 41.02 -0.03 -0.07% 41.25 41.25 40.515 27,477,905
Jul 20 2021 41.05 0.90 2.24% 40.20 41.71 40.19 48,725,531
Jul 19 2021 40.15 -0.20 -0.5% 40.09 40.35 39.68 29,778,618
Jul 16 2021 40.35 0.26 0.65% 40.13 40.35 39.93 24,251,100
Jul 15 2021 40.09 0.14 0.35% 39.97 40.19 39.86 20,232,539
Jul 14 2021 39.95 0.30 0.76% 39.72 40.025 39.66 15,884,641
Jul 13 2021 39.65 -0.11 -0.28% 39.77 39.80 39.53 12,185,578
Jul 12 2021 39.76 0.15 0.38% 39.62 40.25 39.60 24,491,542
Jul 09 2021 39.61 0.36 0.92% 39.49 40.10 39.46 21,563,555
Jul 08 2021 39.25 -0.10 -0.25% 39.00 39.32 38.93 22,924,576
Jul 07 2021 39.35 0.06 0.15% 39.20 39.36 38.965 17,654,727
Jul 06 2021 39.29 -0.44 -1.11% 39.50 39.65 39.04 18,926,740
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.