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
-0.36 -0.81% 43.89 20:00:00
Open Price Low Price High Price Close Price Prev Close
44.22 43.78 44.34 43.79 44.25
more quote information »

PFE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.2845.4343.6144.7524,525,607-1.39-3.07%
1 Month51.2351.6043.6147.0724,217,944-7.34-14.33%
3 Months47.4754.9343.6149.1221,039,083-3.58-7.54%
6 Months51.9454.9341.44547.6620,434,591-8.05-15.5%
1 Year52.9356.3241.44549.4723,168,338-9.04-17.08%
3 Years39.4161.7127.8842.8429,947,2464.4811.37%
5 Years39.0061.718.0041.8526,398,9164.8912.54%

PFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 43.79 -0.46 -1.04% 44.22 44.34 43.78 23,789,886
Jan 26 2023 44.25 -0.82 -1.82% 44.20 44.40 43.61 38,515,102
Jan 25 2023 45.07 0.36 0.81% 45.03 45.1099 44.585 20,746,651
Jan 24 2023 44.71 -0.27 -0.6% 44.89 44.95 44.15 18,850,711
Jan 23 2023 44.98 -0.13 -0.29% 45.08 45.32 44.82 19,385,936
Jan 20 2023 45.11 0.15 0.33% 45.28 45.43 44.725 25,129,636
Jan 19 2023 44.96 -0.04 -0.09% 44.69 45.27 44.64 26,611,341
Jan 18 2023 45.00 -1.08 -2.34% 45.74 45.85 44.97 33,796,503
Jan 17 2023 46.08 -1.77 -3.7% 46.53 46.74 45.71 29,372,697
Jan 13 2023 47.85 0.14 0.29% 47.49 48.16 47.45 18,708,635
Jan 12 2023 47.71 0.26 0.55% 47.27 47.72 46.58 23,335,161
Jan 11 2023 47.45 -0.17 -0.36% 47.69 47.74 46.86 23,014,765
Jan 10 2023 47.62 -0.77 -1.59% 48.39 48.47 47.38 29,184,475
Jan 09 2023 48.39 -2.53 -4.97% 49.97 50.26 48.31 30,815,754
Jan 06 2023 50.92 1.26 2.54% 50.12 51.60 49.56 29,626,320
Jan 05 2023 49.66 -0.47 -0.94% 49.65 49.99 48.92 20,056,226
Jan 04 2023 50.13 -1.13 -2.2% 50.28 50.63 49.522 21,804,389
Jan 03 2023 51.26 0.02 0.04% 51.01 51.325 50.82 15,580,443
Dec 30 2022 51.24 -0.09 -0.18% 51.23 51.40 50.745 11,388,246
Dec 29 2022 51.33 0.53 1.04% 51.02 51.665 50.99 8,961,214
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.

Log in to ADVFN
Register Now

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

P: V: D:20230129 07:07:04