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
-0.22 -0.61% 35.80 11:14:54
Close Price Low Price High Price Open Price Previous Close
35.74 36.33 35.82 36.02
more quote information »

PFE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week37.1938.0035.37536.6922,479,861-1.39-3.74%
1 Month38.5038.8533.7336.9325,345,513-2.70-7.01%
3 Months32.5839.5332.2336.9027,966,9693.229.88%
6 Months28.6739.5327.8835.7128,355,8437.1324.87%
1 Year36.4340.9727.8835.9826,347,669-0.63-1.73%
3 Years36.1046.4727.8838.1322,337,733-0.30-0.83%
5 Years32.0346.4727.8835.7623,545,6553.7711.77%

PFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 36.02 -0.67 -1.83% 36.42 36.48 35.375 25,173,876
Sep 18 2020 36.69 -0.19 -0.52% 36.78 37.09 35.62 30,049,742
Sep 17 2020 36.88 0.07 0.19% 36.92 37.10 36.55 16,997,811
Sep 16 2020 36.81 -0.15 -0.41% 37.25 37.31 36.72 20,976,674
Sep 15 2020 36.96 -0.14 -0.38% 37.19 38.00 36.81 20,840,532
Sep 14 2020 37.10 0.75 2.06% 36.46 37.5384 36.28 28,011,297
Sep 11 2020 36.35 0.63 1.76% 35.68 36.36 35.45 22,808,101
Sep 10 2020 35.72 -0.60 -1.65% 36.20 36.42 35.5831 20,522,515
Sep 09 2020 36.32 0.41 1.14% 36.29 36.71 35.93 26,014,300
Sep 08 2020 35.91 -0.34 -0.94% 36.60 37.00 35.68 25,288,093
Sep 04 2020 36.2498 -0.19 -0.52% 36.49 36.80 35.87 25,423,601
Sep 03 2020 36.44 -0.84 -2.25% 37.37 37.71 36.10 33,533,059
Sep 02 2020 37.28 0.47 1.28% 36.60 37.98 36.40 27,531,367
Sep 01 2020 36.81 -0.96 -2.54% 37.79 37.95 36.51 34,357,862
Aug 31 2020 37.77 -0.15 -0.4% 37.77 38.50 37.50 28,452,683
Aug 28 2020 37.92 0.10 0.26% 37.87 38.11 37.40 31,088,237
Aug 27 2020 37.82 -0.20 -0.53% 37.98 38.05 37.68 20,648,068
Aug 26 2020 38.02 -0.33 -0.86% 38.14 38.85 37.66 22,820,151
Aug 25 2020 38.3499 -0.49 -1.26% 38.50 38.70 33.73 25,531,755
Aug 24 2020 38.8401 -0.04 -0.1% 39.02 39.25 35.55 23,352,955
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.

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

P: V: D:20200922 15:29:56