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
2017-11-17 35.33 35.47 35.185 35.39 566,382
2017-11-16 35.35 35.555 35.29 35.55 515,012
2017-11-15 35.41 35.48 35.26 35.38 463,604
2017-11-14 35.24 35.68 35.24 35.415 669,946
2017-11-13 35.26 35.45 35.16 35.38 887,536
2017-11-10 35.04 35.18 34.805 35.16 1,490,807
2017-11-09 35.10 35.245 34.88 35.24 730,117
2017-11-08 35.31 35.36 35.105 35.315 701,109
2017-11-07 35.32 35.40 35.26 35.32 315,336
2017-11-06 35.52 35.52 35.13 35.33 453,265
2017-11-03 35.42 35.54 35.34 35.51 448,900
2017-11-02 35.16 35.495 35.16 35.425 714,111
2017-11-01 35.60 35.705 35.29 35.29 702,612
2017-10-31 34.79 35.11 34.70 35.08 1,210,933
2017-10-30 35.30 35.41 35.03 35.12 1,083,717
2017-10-27 35.55 35.74 35.475 35.555 594,552
2017-10-26 36.17 36.17 35.62 35.68 880,180
2017-10-25 36.18 36.275 35.93 36.13 865,984
2017-10-24 36.45 36.45 36.03 36.26 547,105
2017-10-23 36.29 36.73 36.29 36.46 510,046
2017-10-20 36.21 36.37 36.05 36.345 772,181
2017-10-19 35.78 36.365 35.78 36.28 675,670
2017-10-18 36.22 36.29 35.79 35.805 991,684
2017-10-17 35.84 36.30 35.76 36.195 709,777
2017-10-16 36.42 36.45 35.895 35.91 627,723
2017-10-13 36.37 36.49 36.27 36.365 543,856
2017-10-12 36.41 36.58 36.29 36.29 852,239
2017-10-11 36.25 36.47 36.25 36.45 653,571
2017-10-10 36.33 36.43 36.07 36.395 732,960
2017-10-09 36.08 36.135 35.94 36.09 431,252

» More Pfizer Stock Price History

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