Pfizer, Inc. Historical Stock Prices

PFE 
$36.11
*  
0.04
0.11%
Get PFE Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading PFE now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    PFE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.21  36.22  35.821  36.11 25,603,342
08/04/2015 36.22 36.22 35.821 36.11 25,719,290
08/03/2015 36.29 36.3 35.9 36.15 16,974,420
07/31/2015 35.91 36.46 35.87 36.06 29,004,330
07/30/2015 35.68 36 35.39 35.73 21,501,900
07/29/2015 35.48 36.13 35.44 35.76 45,320,490
07/28/2015 34.94 35.47 34.4 35.35 36,664,810
07/27/2015 34.17 34.4 33.88 34.34 31,316,430
07/24/2015 34.63 34.72 34.15 34.26 21,427,970
07/23/2015 34.99 35 34.625 34.78 12,672,860
07/22/2015 35.06 35.2 34.765 34.88 17,623,330
07/21/2015 35.24 35.34 34.88 35.14 17,617,630
07/20/2015 35.13 35.37 35.08 35.24 14,771,720
07/17/2015 35.01 35.08 34.915 35.07 16,753,100
07/16/2015 35.14 35.2 35.03 35.1 15,097,060
07/15/2015 35.02 35.115 34.905 34.98 19,466,050
07/14/2015 34.76 35.15 34.71 35.08 18,375,500
07/13/2015 34.52 34.85 34.49 34.82 18,201,160
07/10/2015 34.24 34.44 34.15 34.36 21,146,380
07/09/2015 33.85 33.975 33.73 33.86 22,108,200
07/08/2015 33.55 33.73 33.39 33.45 20,209,260
07/07/2015 33.34 33.8372 33.145 33.73 25,852,790
07/06/2015 33.3 33.64 33.08 33.25 20,992,290
07/02/2015 33.74 34.44 33.35 33.37 22,624,250
07/01/2015 33.56 33.86 33.41 33.69 28,218,420
06/30/2015 33.79 33.79 33.33 33.53 35,005,490
06/29/2015 33.73 34.115 33.535 33.59 28,835,220
06/26/2015 34.17 34.29 33.87 33.92 35,300,630
06/25/2015 34.21 34.34 33.915 34.02 22,883,600
06/24/2015 34.34 34.52 34.23 34.23 23,040,460
06/23/2015 34.41 34.59 34.34 34.5 18,450,420
06/22/2015 34.34 34.5 34.28 34.31 14,040,560
06/19/2015 34.23 34.505 34.18 34.18 28,772,930
06/18/2015 34.08 34.51 34.05 34.37 24,490,730
06/17/2015 34.05 34.18 33.85 33.98 20,993,540
06/16/2015 34.06 34.1 33.81 34.04 20,668,550
06/15/2015 34.06 34.12 33.86 34.04 20,921,030
06/12/2015 34.3 34.46 34.1 34.21 21,685,210
06/11/2015 34.32 34.57 34.26 34.46 20,155,480
06/10/2015 34.08 34.43 34.0447 34.31 23,673,800
06/09/2015 34.05 34.13 33.89 34.01 23,188,010
06/08/2015 33.97 34.155 33.92 33.98 17,669,870
06/05/2015 34.19 34.28 33.93 34.09 23,001,540
06/04/2015 34.2 34.56 34.11 34.24 20,656,510
06/03/2015 34.55 34.66 34.28 34.41 17,200,920
06/02/2015 34.64 34.66 34.35 34.49 18,666,240
06/01/2015 34.77 34.92 34.53 34.56 27,551,340
05/29/2015 34.48 34.99 34.41 34.75 50,037,060
05/28/2015 34.46 34.53 34.27 34.44 15,817,110
05/27/2015 34.21 34.47 34.07 34.3 22,041,310
05/26/2015 34.18 34.34 34.03 34.11 18,862,380
05/22/2015 34.32 34.49 34.23 34.28 12,973,470
05/21/2015 34.23 34.49 34.21 34.36 18,112,170
05/20/2015 34.3 34.49 34.27 34.3 15,313,690
05/19/2015 33.87 34.39 33.84 34.21 20,853,500
05/18/2015 33.98 34.06 33.9 33.98 24,608,080
05/15/2015 34 34.06 33.92 33.99 16,774,740
05/14/2015 33.71 33.99 33.66 33.94 17,894,340
05/13/2015 33.77 33.8 33.475 33.53 23,762,250
05/12/2015 33.81 33.96 33.72 33.78 17,889,700
05/11/2015 34.09 34.26 33.94 33.96 26,374,870
05/08/2015 33.81 34.15 33.8 34.02 20,411,760
05/07/2015 33.44 33.75 33.325 33.58 21,505,000
05/06/2015 33.75 33.9 33.21 33.46 26,857,350
05/05/2015 34.37 34.43 34.01 34.12 22,381,960
05/04/2015 34.11 34.505 34.05 34.32 23,545,170
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?