PFE

Pfizer Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Pfizer Inc PFE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.45 0.85% 53.46 18:48:46
Open Price Low Price High Price Close Price Prev Close
52.93 52.93 54.58 53.37 53.01
more quote information »

PFE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week53.9654.86549.81552.6443,745,996-0.50-0.93%
1 Month57.7059.8049.81554.8438,256,260-4.24-7.35%
3 Months44.3661.7143.30554.0545,616,9239.1020.51%
6 Months41.8661.7140.9450.0238,327,23511.6027.71%
1 Year36.9961.7133.3644.7133,351,14116.4744.53%
3 Years40.5461.7127.8840.3629,590,05412.9231.87%
5 Years31.4761.7127.8839.3725,302,06821.9969.88%

PFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 53.37 0.36 0.68% 52.93 54.58 52.93 36,946,093
Jan 26 2022 53.01 0.47 0.89% 52.57 53.62 52.455 39,633,332
Jan 25 2022 52.54 1.00 1.94% 51.22 52.835 51.22 44,008,687
Jan 24 2022 51.54 -1.25 -2.37% 51.72 52.06 49.815 58,992,285
Jan 21 2022 52.79 -1.26 -2.33% 54.48 54.865 52.4637 40,996,025
Jan 20 2022 54.05 0.51 0.95% 53.96 54.515 53.07 35,099,650
Jan 19 2022 53.54 -0.57 -1.05% 53.61 54.49 53.45 27,286,685
Jan 18 2022 54.11 -0.84 -1.53% 54.47 54.55 53.43 35,599,084
Jan 14 2022 54.95 -0.59 -1.06% 54.93 55.38 54.51 27,066,273
Jan 13 2022 55.54 -1.11 -1.96% 56.53 56.75 55.22 28,104,051
Jan 12 2022 56.65 -0.04 -0.07% 56.34 57.16 55.90 27,597,922
Jan 11 2022 56.69 0.45 0.8% 56.72 57.43 55.81 33,560,963
Jan 10 2022 56.24 0.52 0.93% 55.76 56.26 54.74 34,034,175
Jan 07 2022 55.72 0.88 1.6% 55.36 55.77 54.63 27,690,523
Jan 06 2022 54.84 -0.79 -1.42% 55.14 55.63 54.49 36,968,471
Jan 05 2022 55.63 1.10 2.02% 55.83 56.44 55.37 52,932,403
Jan 04 2022 54.53 -2.12 -3.74% 56.20 56.43 53.94 66,955,346
Jan 03 2022 56.65 -2.40 -4.06% 58.41 58.55 56.34 57,250,048
Dec 31 2021 59.05 0.65 1.11% 58.53 59.80 58.44 28,552,140
Dec 30 2021 58.40 0.82 1.42% 57.70 58.74 57.53 24,540,876
Dec 29 2021 57.58 -0.43 -0.74% 57.31 58.03 57.07 26,162,737
Dec 28 2021 58.01 -1.19 -2.01% 59.10 59.45 57.08 36,886,482
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220128 00:06:46