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
2018-10-15 43.21 43.67 43.20 43.26 1,479,427
2018-10-12 43.34 43.95 43.22 43.95 1,772,220
2018-10-11 43.70 43.72 42.63 42.98 3,464,941
2018-10-10 45.58 45.58 44.57 44.57 2,366,116
2018-10-09 45.22 45.805 45.19 45.51 1,322,257
2018-10-08 44.97 45.29 44.97 45.28 1,224,265
2018-10-05 44.765 44.995 44.645 44.905 773,020
2018-10-04 44.44 44.76 44.305 44.755 1,378,746
2018-10-03 44.69 44.83 44.48 44.705 1,107,732
2018-10-02 44.21 44.35 44.17 44.21 724,005
2018-10-01 44.385 44.50 44.22 44.22 845,018
2018-09-28 43.89 44.12 43.87 44.05 474,429
2018-09-27 44.02 44.17 43.80 43.93 672,563
2018-09-26 44.12 44.245 43.69 43.69 680,761
2018-09-25 44.095 44.16 43.83 43.83 474,781
2018-09-24 44.17 44.17 43.84 43.97 686,879
2018-09-21 43.81 44.15 43.81 44.095 870,031
2018-09-20 43.47 43.875 43.47 43.74 769,349
2018-09-19 43.58 43.58 43.02 43.235 1,406,675
2018-09-18 42.96 43.65 42.96 43.52 1,209,892
2018-09-17 42.98 43.135 42.83 42.985 762,677
2018-09-14 42.80 42.995 42.60 42.995 678,158
2018-09-13 42.35 42.89 42.35 42.845 837,748
2018-09-12 42.47 42.76 42.31 42.435 761,937
2018-09-11 42.01 42.415 41.985 42.375 598,469
2018-09-10 42.275 42.64 42.07 42.07 985,605
2018-09-07 41.65 42.325 41.52 42.225 960,576
2018-09-06 41.83 41.885 41.46 41.885 832,198
2018-09-05 41.35 41.895 41.35 41.875 976,329
2018-09-04 41.46 41.49 41.30 41.385 664,688

» More Pfizer Stock Price History

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