Pfizer Historical Data - PFE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Pfizer Inc PFE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.32 -0.85% 37.17 36.97 37.54 37.41 37.49 13:03:43
more quote information »

PFE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week37.9538.2036.9637.5317,563,950-0.78-2.06%
1 Month38.4639.2436.58537.7621,623,302-1.29-3.35%
3 Months35.1439.5027.8834.0130,343,9582.035.78%
6 Months38.3840.9727.8835.6226,885,149-1.21-3.15%
1 Year42.0444.561327.8837.0324,677,422-4.87-11.58%
3 Years32.0646.4727.8838.0221,014,6035.1115.94%
5 Years34.2146.4727.8835.6222,973,8382.968.65%

PFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 37.5598 -0.04 -0.11% 37.76 38.00 37.45 22,060,509
May 22 2020 37.60 0.34 0.91% 37.13 37.60 36.96 14,907,985
May 21 2020 37.26 -0.42 -1.11% 37.57 37.88 37.05 16,730,231
May 20 2020 37.68 0.02 0.05% 37.95 38.20 37.545 16,557,074
May 19 2020 37.66 -0.48 -1.26% 37.85 38.08 37.31 18,456,088
May 18 2020 38.14 0.55 1.46% 38.34 38.49 37.63 21,452,510
May 15 2020 37.59 -0.36 -0.95% 38.10 38.17 37.385 24,084,927
May 14 2020 37.95 0.88 2.37% 36.80 37.98 36.78 21,196,311
May 13 2020 37.07 -0.04 -0.11% 37.31 37.69 36.585 23,244,463
May 12 2020 37.11 -1.00 -2.62% 38.20 38.39 37.11 18,322,631
May 11 2020 38.11 0.81 2.17% 37.25 38.30 37.10 24,282,634
May 08 2020 37.30 0.25 0.67% 37.25 37.41 37.04 18,848,727
May 07 2020 37.0502 -1.47 -3.82% 38.41 38.63 36.89 31,793,254
May 06 2020 38.52 -0.07 -0.18% 38.97 39.24 38.45 22,757,748
May 05 2020 38.59 1.05 2.8% 38.94 38.98 37.93 22,771,702
May 04 2020 37.54 -0.08 -0.21% 37.60 37.92 36.75 18,862,759
May 01 2020 37.6198 -0.74 -1.93% 37.85 38.00 37.385 21,497,494
Apr 30 2020 38.36 -0.02 -0.05% 38.03 38.70 37.36 27,906,755
Apr 29 2020 38.38 0.42 1.11% 38.46 38.89 37.71 25,108,930
Apr 28 2020 37.96 -0.37 -0.97% 39.05 39.50 37.375 33,810,596
Apr 27 2020 38.33 0.92 2.46% 37.59 38.54 37.50 22,156,672
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:20200527 17:18:45