Pfizer, Inc. Historical Stock Prices

PFE 
$29.2041
*  
0.3659
1.24%
Get PFE Alerts
*Delayed - data as of Oct. 1, 2014 11:58 ET  -  Find a broker to begin trading PFE now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    PFE Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
11:58  29.37  29.41  29.06  29.2041 14,524,903
09/30/2014 29.77 29.99 29.55 29.57 25,660,490
09/29/2014 29.67 29.84 29.57 29.77 19,957,850
09/26/2014 29.97 29.98 29.5649 29.72 23,764,900
09/25/2014 30.33 30.37 29.97 29.98 22,433,950
09/24/2014 30.11 30.45 30.07 30.31 22,049,310
09/23/2014 29.83 30.23 29.5 30.05 29,158,480
09/22/2014 30.26 30.3699 29.98 30.18 24,557,080
09/19/2014 30.76 30.84 30.26 30.4 35,022,170
09/18/2014 30.41 30.72 30.34 30.58 26,385,000
09/17/2014 30.19 30.465 30.1 30.35 26,121,660
09/16/2014 29.95 30.12 29.75 30.05 19,583,150
09/15/2014 29.44 29.92 29.375 29.92 24,257,900
09/12/2014 29.47 29.6 29.34 29.43 18,204,690
09/11/2014 29.39 29.64 29.28 29.63 18,622,920
09/10/2014 29.25 29.53 29.16 29.44 19,421,290
09/09/2014 29.42 29.44 29.01 29.23 21,622,530
09/08/2014 29.58 29.65 29.3 29.4 14,522,220
09/05/2014 29.3 29.66 29.21 29.65 17,543,570
09/04/2014 29.53 29.55 29.3 29.37 22,343,130
09/03/2014 29.45 29.53 29.23 29.4 21,118,070
09/02/2014 29.21 29.41 29.16 29.26 20,696,250
08/29/2014 29.46 29.49 29.29 29.39 16,772,040
08/28/2014 29.43 29.6699 29.36 29.38 20,582,180
08/27/2014 29.47 29.57 29.365 29.49 21,941,060
08/26/2014 29.03 29.31 28.96 29.21 16,956,140
08/25/2014 28.93 29.09 28.91 28.91 16,865,320
08/22/2014 28.86 28.98 28.82 28.92 16,280,380
08/21/2014 28.92 28.99 28.74 28.82 24,297,370
08/20/2014 28.83 28.98 28.74 28.89 14,997,250
08/19/2014 28.97 29.03 28.6875 28.94 18,679,010
08/18/2014 28.75 28.94 28.69 28.84 22,725,250
08/15/2014 28.86 28.9 28.41 28.64 21,722,690
08/14/2014 28.26 28.79 28.17 28.73 19,916,230
08/13/2014 28.25 28.44 28.18 28.21 17,425,750
08/12/2014 28.26 28.36 28.03 28.08 20,421,260
08/11/2014 28.53 28.59 28.19 28.25 21,382,450
08/08/2014 28.08 28.4 27.87 28.34 30,089,680
08/07/2014 28.44 28.44 27.92 28.04 30,501,320
08/06/2014 28.3 28.39 28.09 28.28 23,369,290
08/05/2014 28.58 28.71 28.29 28.41 27,660,330
08/04/2014 28.95 28.96 28.6 28.75 23,670,290
08/01/2014 28.7 29.1 28.69 28.86 29,753,150
07/31/2014 29.26 29.32 28.7 28.7 37,860,760
07/30/2014 29.51 29.54 29.03 29.26 33,957,250
07/29/2014 30.33 30.49 29.69 29.73 37,883,250
07/28/2014 29.79 30.17 29.78 30.1 27,266,830
07/25/2014 30.32 30.35 30.08 30.19 14,501,550
07/24/2014 30.37 30.57 30.32 30.34 14,219,680
07/23/2014 30.69 30.69 30.32 30.39 20,596,440
07/22/2014 30.55 30.71 30.4 30.49 18,512,730
07/21/2014 30.43 30.64 30.3 30.35 22,743,220
07/18/2014 30.53 30.75 30.34 30.73 24,389,680
07/17/2014 30.8 31.31 30.52 30.55 32,647,710
07/16/2014 30.51 30.97 30.365 30.96 35,349,850
07/15/2014 30.2 30.62 30.2 30.41 30,360,970
07/14/2014 30.19 30.33 30.1039 30.24 20,462,450
07/11/2014 30.04 30.12 29.8 30.07 18,359,510
07/10/2014 29.76 30.04 29.58 30 20,102,890
07/09/2014 30.12 30.2 29.9 30.05 20,679,320
07/08/2014 30.48 30.49 30.02 30.15 22,402,990
07/07/2014 30.49 30.63 30.38 30.49 17,555,220
07/03/2014 30.61 30.64 30.29 30.53 14,852,910
07/02/2014 30.06 30.42 30 30.37 18,467,030
07/01/2014 29.61 30.22 29.585 30.08 25,546,170
06/30/2014 29.76 29.84 29.62 29.68 20,332,100
06/27/2014 29.67 29.75 29.48 29.67 30,669,680
06/26/2014 29.72 29.79 29.48 29.59 19,457,730
06/25/2014 29.15 29.84 29.15 29.8 31,455,660
06/24/2014 29.43 29.48 29.3 29.3 23,333,160
06/23/2014 29.81 29.85 29.33 29.45 25,155,860
06/20/2014 29.74 29.92 29.63 29.78 31,124,330
06/19/2014 29.7 29.71 29.5 29.59 20,307,720
06/18/2014 29.53 29.71 29.34 29.71 19,309,470
06/17/2014 29.58 29.62 29.44 29.48 18,257,440
06/16/2014 29.5 29.71 29.32 29.61 24,858,950
06/13/2014 29.46 29.595 29.36 29.53 19,588,250
06/12/2014 29.38 29.59 29.35 29.45 24,118,070
06/11/2014 29.46 29.5452 29.38 29.43 18,743,520
06/10/2014 29.34 29.5 29.25 29.5 18,120,450
06/09/2014 29.38 29.43 29.2 29.35 24,395,910
06/06/2014 29.81 29.87 29.34 29.42 26,796,590
06/05/2014 29.69 29.787 29.48 29.76 19,357,630
06/04/2014 29.61 29.74 29.52 29.64 23,386,020
06/03/2014 29.77 29.82 29.55 29.59 24,045,660
06/02/2014 29.59 29.8 29.59 29.71 19,999,060
05/30/2014 29.56 29.7451 29.51 29.63 26,241,120
05/29/2014 29.73 29.76 29.53 29.6 24,456,680
05/28/2014 29.7 29.82 29.6 29.61 27,369,250
05/27/2014 29.93 29.99 29.5701 29.61 26,929,420
05/23/2014 29.57 29.64 29.43 29.49 18,921,200
05/22/2014 29.56 29.87 29.55 29.66 21,438,930
05/21/2014 29.25 29.9214 29.2 29.57 21,442,810
05/20/2014 29.54 29.54 29.21 29.25 24,855,710
05/19/2014 29.58 29.71 29.25 29.28 40,990,380
05/16/2014 29 29.55 29 29.12 35,703,400
05/15/2014 29.07 29.18 28.91 29.06 26,819,660
05/14/2014 29.14 29.28 28.92 29.1 26,780,700
05/13/2014 29.11 29.4 29.1 29.2 26,287,430
05/12/2014 29.34 29.375 29.03 29.13 21,649,390
05/09/2014 29.1 29.21 28.774 29.03 38,984,320
05/08/2014 29.12 29.44 28.98 29.17 36,093,350
05/07/2014 29.14 29.48 28.8497 29.02 49,036,310
05/06/2014 30 30.01 29.333 29.43 54,709,930
05/05/2014 30.26 30.27 29.85 29.96 54,867,200
05/02/2014 31.02 31.06 30.5492 30.75 41,698,100
05/01/2014 31.08 31.58 30.94 31.15 41,507,800
04/30/2014 31.76 31.94 31.22 31.28 36,499,570
04/29/2014 32.06 32.09 31.4 31.76 39,654,940
04/28/2014 31.59 32.35 31.37 32.04 70,383,360
04/25/2014 30.73 30.8 30.545 30.75 18,669,530
04/24/2014 30.9 30.9 30.2 30.71 24,963,820
04/23/2014 31.18 31.18 30.76 30.92 20,427,810
04/22/2014 30.85 31.25 30.85 31 25,974,830
04/21/2014 30.54 30.94 30.4 30.86 30,272,830
04/17/2014 30.15 30.4 30.07 30.25 26,536,780
04/16/2014 30.15 30.22 29.92 30.09 29,488,460
04/15/2014 29.97 30.15 29.6 29.89 30,077,910
04/14/2014 30.05 30.13 29.58 29.87 28,831,900
04/11/2014 30.5 30.5 29.83 29.86 40,667,730
04/10/2014 31.38 31.43 30.51 30.61 30,444,750
04/09/2014 30.99 31.25 30.62 31.23 38,635,570
04/08/2014 31.26 31.39 30.85 30.87 33,588,200
04/07/2014 31.48 31.71 31.05 31.2 54,414,140
04/04/2014 32.52 32.69 32.07 32.16 26,274,490
04/03/2014 32.43 32.49 32.18 32.4 20,036,040
04/02/2014 31.92 32.39 31.81 32.29 21,615,370
04/01/2014 31.93 32.25 31.75 31.95 21,836,580
03/31/2014 31.96 32.18 31.83 32.12 18,473,250
03/28/2014 32.2 32.48 31.7401 31.88 21,927,000
03/27/2014 32.28 32.38 31.9 32.1 27,646,010
03/26/2014 32.01 32.41 31.67 32.18 31,477,980
03/25/2014 31.77 31.99 31.59 31.82 21,137,010
03/24/2014 31.77 31.9 31.33 31.49 41,805,150
03/21/2014 32.33 32.49 31.4601 32.18 62,118,760
03/20/2014 32.12 32.12 31.71 31.91 22,695,840
03/19/2014 31.93 32.08 31.39 31.71 23,081,990
03/18/2014 31.47 32.055 31.42 31.93 23,067,910
03/17/2014 31.41 31.53 31.26 31.42 21,264,210
03/14/2014 31.15 31.435 30.83 31.23 27,112,530
03/13/2014 31.99 32.02 30.91 31.12 45,860,700
03/12/2014 32.15 32.57 31.93 31.98 32,517,460
03/11/2014 32.35 32.62 32.24 32.42 24,165,670
03/10/2014 32.42 32.545 32.29 32.39 15,957,400
03/07/2014 32.51 32.66 32.18 32.43 17,610,820
03/06/2014 32.8 32.96 32.41 32.46 20,520,890
03/05/2014 32.65 32.95 32.6 32.75 22,451,420
03/04/2014 32.34 32.74 32.34 32.69 26,325,090
03/03/2014 31.52 32.14 31.52 31.98 23,791,930
02/28/2014 32.12 32.41 31.85 32.11 27,517,570
02/27/2014 31.87 32.24 31.83 32.23 22,753,270
02/26/2014 31.74 32 31.72 31.99 25,023,410
02/25/2014 31.55 31.99 31.54 31.89 27,196,650
02/24/2014 31.99 32.08 31.53 31.99 38,775,050
02/21/2014 31.68 31.77 31.44 31.46 18,471,420
02/20/2014 31.34 31.71 31.26 31.55 22,456,010
02/19/2014 31.92 31.96 31.44 31.48 27,746,920
02/18/2014 31.81 32.09 31.7901 31.88 19,687,610
02/14/2014 31.88 32 31.7 31.94 18,916,130
02/13/2014 31.5 31.8479 31.4 31.7 18,867,710
02/12/2014 31.87 32 31.55 31.61 21,258,540
02/11/2014 31.79 31.98 31.43 31.88 24,740,400
02/10/2014 31.26 31.47 31.13 31.47 22,591,380
02/07/2014 30.84 31.28 30.61 31.22 27,925,130
02/06/2014 30.705 30.91 30.6 30.84 23,566,970
02/05/2014 30.99 31.18 30.58 30.65 37,159,810
02/04/2014 31.64 32 30.6 31.44 47,228,730
02/03/2014 31.03 31.69 30.57 30.6 61,310,650
01/31/2014 30.56 30.66 30.21 30.4 41,411,840
01/30/2014 30.4 30.85 30.21 30.82 32,099,470
01/29/2014 30.24 30.46 30 30.11 29,218,840
01/28/2014 30.44 30.75 30.13 30.42 34,076,980
01/27/2014 30.04 30.249 29.66 29.66 33,093,240
01/24/2014 30.86 30.96 30.06 30.09 36,244,920
01/23/2014 31.02 31.23 30.91 31.01 25,016,490
01/22/2014 31.31 31.34 31.09 31.27 22,347,510
01/21/2014 31.32 31.41 30.95 31.23 24,056,490
01/17/2014 31.25 31.29 30.95 31.09 21,623,240
01/16/2014 31.18 31.42 31.09 31.17 18,573,140
01/15/2014 31.05 31.31 30.85 31.18 28,816,840
01/14/2014 30.58 31.05 30.55 31 32,976,590
01/13/2014 30.86 31.03 30.44 30.54 23,981,400
01/10/2014 30.84 30.95 30.5 30.69 21,718,140
01/09/2014 31.08 31.12 30.605 30.93 20,581,510
01/08/2014 30.78 30.985 30.65 30.95 22,923,170
01/07/2014 30.86 31.02 30.74 30.74 22,222,960
01/06/2014 30.77 30.95 30.53 30.55 23,961,530
01/03/2014 30.39 30.83 30.38 30.52 15,035,410
01/02/2014 30.47 30.6 30.33 30.46 17,425,300
12/31/2013 30.62 30.81 30.49 30.63 15,164,860
12/30/2013 30.54 30.7 30.39 30.69 14,799,100
12/27/2013 30.76 30.85 30.53 30.64 11,956,270
12/26/2013 30.37 30.56 30.32 30.55 12,056,890
12/24/2013 30.44 30.45 30.22 30.29 10,992,500
12/23/2013 30.46 30.5 30.17 30.35 22,988,640
12/20/2013 30.72 30.955 30.25 30.25 62,301,520
12/19/2013 30.78 31.01 30.61 30.71 32,703,050
12/18/2013 30.3 30.78 30.01 30.77 34,869,100
12/17/2013 30.18 30.31 30.01 30.14 28,636,050
12/16/2013 30.3 30.63 30.1366 30.25 28,214,720
12/13/2013 30.44 30.48 29.95 30.25 26,081,010
12/12/2013 30.55 30.77 30.205 30.25 29,083,890
12/11/2013 31.31 31.34 30.52 30.65 35,032,210
12/10/2013 31.41 31.49 31.2 31.34 22,701,210
12/09/2013 31.53 31.69 31.41 31.58 21,264,130
12/06/2013 31.55 31.61 31.325 31.54 18,213,720
12/05/2013 31.12 31.4 31.12 31.25 20,665,700
12/04/2013 31.11 31.43 31 31.27 23,736,010
12/03/2013 31.69 31.71 31.165 31.22 37,112,030
12/02/2013 31.61 31.925 31.61 31.83 18,767,610
11/29/2013 31.88 32.02 31.7 31.73 11,843,420
11/27/2013 32.02 32.08 31.8 31.88 17,033,070
11/26/2013 32.27 32.27 31.88 31.89 23,278,860
11/25/2013 32.12 32.5 32.08 32.14 25,408,210
11/22/2013 31.9 32.16 31.8 32.12 25,040,700
11/21/2013 31.85 32.16 31.78 31.97 26,112,840
11/20/2013 31.79 32.1 31.65 31.92 20,261,590
11/19/2013 31.98 32.02 31.61 31.66 28,817,640
11/18/2013 32.08 32.1499 31.91 32.01 21,917,230
11/15/2013 31.83 32.2 31.71 32.2 24,410,740
11/14/2013 31.94 32.21 31.78 32 27,522,440
11/13/2013 31.28 31.87 31.28 31.87 27,161,340
11/12/2013 31.18 31.6 31.12 31.38 25,209,010
11/11/2013 31.22 31.3 31.16 31.24 16,907,650
11/08/2013 30.88 31.35 30.73 31.32 25,019,660
11/07/2013 30.99 31.24 30.91 30.91 25,147,680
11/06/2013 31.23 31.33 30.86 30.97 25,019,110
11/05/2013 31.19 31.34 31.02 31.24 18,921,030
11/04/2013 31.16 31.395 31.12 31.26 18,806,180
11/01/2013 30.7 31.26 30.69 31.17 28,011,940
10/31/2013 30.78 31.07 30.645 30.685 30,327,930
10/30/2013 31.25 31.28 30.8 30.93 22,447,940
10/29/2013 30.84 31.35 30.82 31.25 34,477,270
10/28/2013 30.45 30.81 30.45 30.74 25,434,590
10/25/2013 30.48 30.685 30.42 30.61 24,435,680
10/24/2013 30.68 30.91 30.56 30.61 25,601,160
10/23/2013 30.65 30.86 30.58 30.6 24,931,500
10/22/2013 30.38 30.94 30.33 30.68 32,171,120
10/21/2013 30.47 30.64 30.35 30.4 24,066,000
10/18/2013 30.19 30.74 30.08 30.51 43,514,780
10/17/2013 29.82 30.26 29.69 30.26 29,711,650
10/16/2013 29.26 29.81 29.19 29.8 31,448,280
10/15/2013 29.21 29.28 29.01 29.16 31,497,970
10/14/2013 28.56 29.36 28.55 29.35 28,962,230
10/11/2013 28.92 28.93 28.63 28.72 24,403,660
10/10/2013 28.62 28.77 28.29 28.77 24,625,270
10/09/2013 28.25 28.44 28.02 28.29 31,449,950
10/08/2013 28.6 28.69 28.23 28.24 24,940,080
10/07/2013 28.73 28.83 28.62 28.62 19,423,440
10/04/2013 28.83 29.04 28.6 29 19,540,380
10/03/2013 29.02 29.02 28.69 28.77 22,687,210
10/02/2013 28.69 29.01 28.64 29.01 22,411,290
10/01/2013 28.58 28.948 28.52 28.89 23,481,450
09/30/2013 28.71 28.8 28.61 28.725 26,434,070
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?