Pfizer, Inc. Historical Stock Prices

PFE 
$34.37
*  
0.26
0.76%
Get PFE Alerts
*Delayed - data as of May 27, 2015 15:58 ET  -  Find a broker to begin trading PFE now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    PFE After Hours
 
 
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: 1 Year, From 26-MAY-2014 TO 26-MAY-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.
15:58  34.23  34.47  34.07  34.37 12,421,279
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
05/01/2015 33.86 34.21 33.86 34.08 21,543,360
04/30/2015 34.11 34.225 33.71 33.93 27,683,480
04/29/2015 34.17 34.46 33.95 34.29 37,540,530
04/28/2015 34.74 34.88 34.15 34.48 46,155,400
04/27/2015 35.34 35.46 34.42 34.59 42,123,560
04/24/2015 35.2 35.395 35.05 35.27 22,801,310
04/23/2015 34.89 35.4 34.82 35.36 22,453,500
04/22/2015 34.82 35.09 34.8 34.93 14,546,340
04/21/2015 35.1 35.4 34.8 34.89 22,064,510
04/20/2015 35.04 35.24 34.94 35.01 22,402,230
04/17/2015 35 35.0701 34.78 35.04 28,703,480
04/16/2015 35.07 35.29 35.02 35.19 19,579,950
04/15/2015 35.4 35.47 35.12 35.21 29,565,530
04/14/2015 35.05 35.31 34.91 35.03 15,981,620
04/13/2015 35.35 35.53 35.01 35.09 34,301,700
04/10/2015 34.92 35.47 34.895 35.44 24,352,030
04/09/2015 34.64 35.06 34.375 35.03 29,282,960
04/08/2015 34.51 34.835 34.42 34.64 22,974,430
04/07/2015 34.63 34.89 34.51 34.54 14,285,410
04/06/2015 34.42 34.81 34.23 34.48 21,436,230
04/02/2015 34.42 34.63 34.215 34.38 25,111,850
04/01/2015 34.84 34.84 34.11 34.33 32,221,310
03/31/2015 34.89 35.13 34.76 34.79 26,506,610
03/30/2015 34.6 35.22 34.55 35 25,502,830
03/27/2015 34.44 34.595 34.23 34.53 22,838,610
03/26/2015 34.11 34.395 33.95 34.16 24,826,830
03/25/2015 34.61 35 34.27 34.3 29,205,490
03/24/2015 34.94 35 34.5 34.52 32,876,930
03/23/2015 34.51 35.45 34.49 35.05 50,371,640
03/20/2015 34.13 34.47 33.98 34.25 57,899,640
03/19/2015 34.28 34.38 34.07 34.15 20,391,110
03/18/2015 34.03 34.5 33.75 34.38 33,130,720
03/17/2015 34.12 34.3 33.94 34.17 20,632,120
03/16/2015 34.08 34.56 33.96 34.44 29,046,870
03/13/2015 33.92 34 33.695 34 28,078,740
03/12/2015 33.81 34.06 33.775 34 28,177,410
03/11/2015 33.98 34.1 33.63 33.63 25,613,670
03/10/2015 33.83 34.13 33.66 33.78 38,219,070
03/09/2015 33.87 34.18 33.66 34.03 30,170,580
03/06/2015 34.25 34.46 33.75 33.97 39,923,990
03/05/2015 34.73 34.81 34.4 34.47 23,450,520
03/04/2015 34.49 34.7699 34.26 34.64 19,386,490
03/03/2015 34.75 34.89 34.41 34.56 24,031,400
03/02/2015 34.06 34.8 34.06 34.77 21,352,030
02/27/2015 34.44 34.66 34.29 34.32 24,388,860
02/26/2015 34.47 34.72 34.375 34.59 19,889,930
02/25/2015 34.25 34.79 33.93 34.66 37,206,140
02/24/2015 34.22 34.34 34.0825 34.34 19,356,630
02/23/2015 34.11 34.52 34.06 34.39 23,059,720
02/20/2015 34.27 34.58 34.1 34.56 26,282,010
02/19/2015 34.33 34.47 34.11 34.41 26,657,920
02/18/2015 34.49 34.57 34.24 34.48 21,626,150
02/17/2015 34.54 34.84 34.47 34.58 22,865,180
02/13/2015 34.7 34.95 34.51 34.64 23,389,280
02/12/2015 34.28 34.97 34.23 34.87 43,163,500
02/11/2015 34 34.51 34 34.25 39,442,320
02/10/2015 33.48 34.22 33.41 34.15 59,420,750
02/09/2015 32.98 33.36 32.85 33.07 28,150,610
02/06/2015 32.96 33.415 32.73 33.17 34,964,060
02/05/2015 33.04 33.2 32.6 32.99 59,429,880
02/04/2015 31.97 32.27 31.72 32.07 36,670,100
02/03/2015 31.84 32.16 31.46 32.02 32,965,170
02/02/2015 31.44 31.65 31.02 31.65 23,125,630
01/30/2015 31.67 31.8 31.2 31.25 43,040,900
01/29/2015 31.91 31.96 31.54 31.83 29,146,980
01/28/2015 32.57 33.14 31.51 31.95 32,042,480
01/27/2015 32.34 33.35 32.3 32.6 40,541,250
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
10/24/2014 28.8 29.27 28.71 29.11 28,397,160
10/23/2014 28.65 28.87 28.57 28.6 30,735,350
10/22/2014 28.25 28.49 28.01 28.3 30,726,640
10/21/2014 28.12 28.52 28 28.28 36,463,960
10/20/2014 27.87 27.97 27.6 27.93 38,723,530
10/17/2014 27.81 28.01 27.63 27.83 32,428,080
10/16/2014 27.87 28.01 27.51 27.7 37,268,270
10/15/2014 28.19 28.3 27.56 28.19 40,760,620
10/14/2014 28.64 28.8 28.4 28.46 23,152,850
10/13/2014 29.16 29.29 28.415 28.47 33,629,690
10/10/2014 29.11 29.47 29 29.13 32,050,720
10/09/2014 29.4 29.44 28.93 28.99 22,839,130
10/08/2014 28.81 29.39 28.54 29.38 29,471,350
10/07/2014 29.03 29.12 28.79 28.79 24,659,230
10/06/2014 29.35 29.41 29.01 29.17 16,494,250
10/03/2014 29.29 29.31 29 29.22 24,077,850
10/02/2014 29.16 29.2901 28.89 29.06 28,151,770
10/01/2014 29.37 29.41 29.02 29.15 35,838,650
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
*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?