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
2018-07-20 37.13 37.29 37.125 37.28 536,330
2018-07-19 37.54 37.55 37.35 37.35 1,066,380
2018-07-18 37.52 37.705 37.515 37.62 518,473
2018-07-17 37.59 37.76 37.49 37.695 551,092
2018-07-16 37.46 37.49 37.295 37.415 625,704
2018-07-13 37.45 37.585 37.22 37.55 593,010
2018-07-12 37.44 37.55 37.215 37.51 716,817
2018-07-11 37.40 37.40 37.175 37.24 977,003
2018-07-10 37.245 37.50 37.245 37.435 762,183
2018-07-09 37.27 37.465 37.13 37.145 1,293,052
2018-07-06 36.89 37.23 36.89 37.10 807,673
2018-07-05 36.57 36.90 36.56 36.90 880,522
2018-07-03 36.305 36.565 36.21 36.21 553,352
2018-07-02 36.09 36.315 36.09 36.315 751,977
2018-06-29 36.42 36.555 36.34 36.40 603,133
2018-06-28 36.20 36.47 36.17 36.325 913,212
2018-06-27 36.33 36.54 36.19 36.24 1,093,240
2018-06-26 36.42 36.58 36.345 36.345 782,439
2018-06-25 36.38 36.44 36.16 36.44 952,317
2018-06-22 36.45 36.625 36.41 36.525 734,948
2018-06-21 36.24 36.335 36.17 36.265 1,039,053
2018-06-20 36.23 36.565 36.23 36.45 721,305
2018-06-19 35.97 36.355 35.94 36.20 726,469
2018-06-18 36.08 36.155 35.75 36.155 1,023,235
2018-06-15 36.02 36.34 36.02 36.315 1,002,158
2018-06-14 36.15 36.365 36.05 36.145 829,287
2018-06-13 36.40 36.505 36.26 36.26 638,968
2018-06-12 36.34 36.38 36.185 36.28 1,443,295
2018-06-11 36.68 36.68 36.365 36.365 1,068,549
2018-06-08 36.59 36.675 36.48 36.635 879,680

» More Pfizer Stock Price History

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