Quantcast

Pfizer, Inc. Common Stock Historical Stock Prices

PFE 
$32.64
*  
0.03
0.09%
Get PFE Alerts
*Delayed - data as of Mar. 31, 2020  -  Find a broker to begin trading PFE now
Exchange:NYSE
Industry: Health Care
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2019 TO 31-MAR-2020

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 32.55 33 32.235 32.64 26,467,741
03/31/2020 32.4 33 32.235 32.64 27,959,540
03/30/2020 31.05 32.845 31.05 32.67 28,409,430
03/27/2020 30.8 31.74 30.66 30.9 36,328,620
03/26/2020 29.89 31.99 29.88 31.75 41,062,990
03/25/2020 29.5 30.72 29 29.75 42,316,200
03/24/2020 29.51 30.05 28.9 29.7 42,188,610
03/23/2020 28.76 29.58 27.88 28.49 50,145,210
03/20/2020 30.28 30.67 28.91 29.01 49,799,760
03/19/2020 32.22 32.25 30.01 30.42 56,756,050
03/18/2020 30.77 32.61 30.31 32.36 41,636,580
03/17/2020 31.64 32.65 30.59 32.16 51,442,680
03/16/2020 29.94 32.285 29.65 30.18 48,382,420
03/13/2020 31.27 32.88 30.23 32.71 57,450,720
03/12/2020 30.48 32 30 30.02 59,517,500
03/11/2020 33.76 33.88 31.66 32.17 62,040,670
03/10/2020 34.57 34.66 33.01 34.59 38,470,900
03/09/2020 33.46 34.69 33.16 33.76 40,971,380
03/06/2020 34.7 35.17 34.12 35.02 38,834,140
03/05/2020 35.65 36.18 35.155 35.46 33,298,160
03/04/2020 35.1 36.46 34.95 36.4 36,728,840
03/03/2020 35.18 35.78 33.86 34.3 43,808,820
03/02/2020 33.91 34.95 33.445 34.88 39,880,880
02/28/2020 33.49 33.94 32.53 33.42 62,686,930
02/27/2020 34.44 35.71 34.1 34.1 52,604,250
02/26/2020 34.24 35.21 34.02 34.72 45,468,730
02/25/2020 34.68 34.74 33.71 33.93 39,733,260
02/24/2020 35.04 35.395 34.6 34.67 36,024,000
02/21/2020 35.76 35.82 35.53 35.72 30,763,980
02/20/2020 35.71 36.06 35.41 35.85 40,752,450
02/19/2020 36.4 36.5 36.21 36.23 16,841,540
02/18/2020 36.55 36.67 36.2676 36.32 17,076,730
02/14/2020 36.97 37.04 36.42 36.51 19,930,520
02/13/2020 37.58 37.58 36.885 36.93 20,967,450
02/12/2020 38.09 38.19 37.72 37.74 21,768,830
02/11/2020 37.89 38.13 37.755 38.09 15,206,160
02/10/2020 38.21 38.22 37.72 37.81 18,973,820
02/07/2020 38.36 38.4 37.93 38.05 20,781,400
02/06/2020 38.44 38.5 38.03 38.26 19,969,440
02/05/2020 37.85 38.57 37.82 38.17 27,935,390
02/04/2020 38.08 38.24 37.63 37.69 29,554,950
02/03/2020 37.46 38.0351 37.3 37.51 19,806,430
01/31/2020 36.94 37.45 36.9 37.24 32,157,500
01/30/2020 37.1 37.17 36.69 37.07 30,660,870
01/29/2020 38.12 38.38 37.55 37.58 32,428,430
01/28/2020 39.32 39.49 37.95 38.14 66,605,680
01/27/2020 39.41 40.43 39.25 40.16 30,326,360
01/24/2020 40.94 40.97 39.635 39.82 32,394,390
01/23/2020 40.19 40.83 40.13 40.71 25,757,790
01/22/2020 40.32 40.41 39.97 40.19 17,171,030
01/21/2020 40.38 40.66 40.19 40.34 21,931,430
01/17/2020 40.57 40.805 40.42 40.51 21,901,270
01/16/2020 40.79 40.795 40.3236 40.61 15,385,560
01/15/2020 40.19 40.87 40.17 40.67 22,700,040
01/14/2020 39.43 40.08 39.3 40.07 19,848,820
01/13/2020 39.62 39.772 39.21 39.41 14,603,990
01/10/2020 38.98 39.625 38.97 39.49 20,453,120
01/09/2020 39.27 39.27 38.79 38.89 20,846,670
01/08/2020 38.76 39.22 38.75 39.06 15,563,490
01/07/2020 39.12 39.13 38.68 38.75 19,106,670
01/06/2020 38.82 39 38.7 38.88 14,964,450
01/03/2020 38.72 39.24 38.67 38.93 14,160,530
01/02/2020 39.3 39.35 38.875 39.14 15,668,510
12/31/2019 38.79 39.2 38.71 39.18 14,398,890
*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?



Smart Portfolio