Pfizer, Inc. Historical Stock Prices

PFE 
$32.6
*  
0.20
0.61%
Get PFE Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading PFE now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  32.34  33.35  32.30  32.60 40,542,996
01/26/2015 32.47 32.85 32.17 32.8 26,833,750
01/23/2015 32.87 32.9 32.43 32.45 25,957,890
01/22/2015 32.67 32.83 32.05 32.81 29,607,120
01/21/2015 32.92 33.5 32.56 32.64 33,215,410
01/20/2015 32.97 33.11 32.54 33.1 42,168,130
01/16/2015 32.29 32.82 32.26 32.8 23,858,090
01/15/2015 32.63 32.77 32.25 32.4 25,287,840
01/14/2015 32.21 32.72 32.13 32.48 30,594,560
01/13/2015 32.88 33.23 32.12 32.44 34,144,280
01/12/2015 32.67 32.88 32.61 32.77 23,593,140
01/09/2015 32.48 32.7 32.42 32.65 24,293,250
01/08/2015 32.34 32.64 32.22 32.5 46,532,890
01/07/2015 31.72 31.87 31.58 31.85 19,204,900
01/06/2015 31.27 31.86 31.12 31.42 27,924,160
01/05/2015 31.35 31.41 31.01 31.16 23,403,770
01/02/2015 31.27 31.78 31.22 31.33 15,529,780
12/31/2014 31.18 31.7 31.14 31.15 14,929,350
12/30/2014 31.28 31.49 31.24 31.38 11,033,080
12/29/2014 31.46 31.62 31.38 31.39 12,665,490
12/26/2014 31.5 31.84 31.3 31.65 8,605,913
12/24/2014 31.44 31.65 31.4 31.42 10,823,030
12/23/2014 32.18 32.225 30.77 31.45 34,795,780
12/22/2014 31.86 32.12 31.62 32.09 18,354,380
12/19/2014 31.91 32.09 31.61 31.94 44,940,800
12/18/2014 31.52 32 31.42 31.97 35,887,870
12/17/2014 30.7 31.35 30.58 31.12 24,657,030
12/16/2014 30.83 31.56 30.64 30.67 23,675,360
12/15/2014 31.13 31.145 30.685 30.86 31,670,430
12/12/2014 31.34 31.44 30.86 30.95 27,320,280
12/11/2014 31.86 33.1154 31.51 31.65 26,352,720
12/10/2014 32 32.175 31.75 31.86 30,215,870
12/09/2014 31.55 32.01 31.45 31.95 26,359,410
12/08/2014 31.78 32.22 31.76 31.97 26,867,120
12/05/2014 31.65 32.15 31.6 31.99 24,841,720
12/04/2014 31.56 31.82 31.345 31.67 19,349,690
12/03/2014 31.5 31.78 31.3125 31.75 31,316,920
12/02/2014 31.44 31.62 31.28 31.57 25,366,150
12/01/2014 30.88 31.51 30.88 31.26 22,881,630
11/28/2014 31.13 31.64 31.06 31.15 20,278,710
11/26/2014 30.65 31.12 30.59 31.1 27,476,020
11/25/2014 30.21 30.66 30.18 30.47 25,485,180
11/24/2014 30.53 30.63 30.12 30.22 30,489,170
11/21/2014 30.75 30.78 30.2 30.45 27,583,970
11/20/2014 30.33 30.49 30.25 30.44 16,476,900
11/19/2014 30.42 30.56 30.28 30.44 15,866,040
11/18/2014 30.49 30.68 30.3 30.59 20,217,030
11/17/2014 29.91 30.41 29.88 30.32 26,236,450
11/14/2014 30.38 30.56 30.22 30.34 18,132,900
11/13/2014 30.52 30.62 30.26 30.42 14,336,930
11/12/2014 30.23 30.54 30.23 30.42 21,757,460
11/11/2014 30.18 30.4 30.1 30.32 15,043,030
11/10/2014 29.96 30.28 29.81 30.2 22,757,600
11/07/2014 30.13 30.13 29.76 29.92 17,267,720
11/06/2014 30.08 30.26 29.97 30.04 16,503,010
11/05/2014 30.37 30.41 29.95 30.04 19,807,390
11/04/2014 30.14 30.3 29.87 30.28 24,369,260
11/03/2014 29.9 30.2 29.86 30.19 21,595,690
10/31/2014 30.01 30.2 29.81 29.95 25,194,580
10/30/2014 29.39 29.98 29.39 29.84 22,043,870
10/29/2014 29.15 29.63 29.04 29.49 27,275,760
10/28/2014 29.17 29.3 28.86 29.09 32,376,460
10/27/2014 29.09 29.21 28.95 29.03 22,930,780
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?