PFIZER Historical Stock Price

Below is the stock price history for Pfizer PFE. Data is recorded each day for the historical open, high, low, close and volume. The Pfizer stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pfizer Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 36.75 37.36 36.75 37.17 1,104,859
2018-01-16 36.67 36.965 36.51 36.71 772,883
2018-01-12 36.57 36.79 36.51 36.535 943,347
2018-01-11 36.55 36.55 36.42 36.535 681,690
2018-01-10 36.39 36.60 36.34 36.49 648,227
2018-01-09 36.46 36.63 36.42 36.435 1,181,836
2018-01-08 36.75 36.75 36.34 36.43 523,097
2018-01-05 36.78 36.855 36.62 36.855 505,273
2018-01-04 36.70 36.905 36.61 36.76 518,900
2018-01-03 36.32 36.675 36.32 36.655 455,500
2018-01-02 36.44 36.50 36.30 36.415 451,120
2017-12-29 36.26 36.48 36.26 36.33 347,787
2017-12-28 36.33 36.495 36.26 36.35 261,413
2017-12-27 36.375 36.45 36.24 36.275 333,905
2017-12-26 36.09 36.25 36.03 36.21 725,292
2017-12-22 36.29 36.37 36.065 36.15 499,885
2017-12-21 36.56 36.56 36.205 36.205 418,202
2017-12-20 36.95 37.10 36.435 36.435 664,162
2017-12-19 37.145 37.16 36.91 37.00 599,977
2017-12-18 37.20 37.34 37.09 37.14 814,299
2017-12-15 36.82 37.205 36.79 37.185 808,639
2017-12-14 36.69 36.87 36.35 36.505 558,814
2017-12-13 36.52 36.79 36.52 36.69 585,157
2017-12-12 36.29 36.79 36.29 36.605 643,839
2017-12-11 35.78 36.245 35.75 36.245 527,436
2017-12-08 35.33 35.755 35.33 35.73 541,305
2017-12-07 35.59 35.59 35.19 35.44 692,140
2017-12-06 35.78 35.845 35.525 35.555 1,099,169
2017-12-05 36.05 36.05 35.52 35.64 1,569,299
2017-12-04 36.42 36.605 36.085 36.10 659,571

» More Pfizer Stock Price History

To see other companies like Pfizer (PFE), view our stock market today for news, and other data.