Pfizer Inc. historical prices

   Watch this stock

Historical chart

    32.75 
    31.16 
    29.58 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 30.32 30.35 30.08 30.19 14,504,702
Jul 24, 2014 30.37 30.57 30.32 30.34 14,838,961
Jul 23, 2014 30.69 30.69 30.32 30.39 21,115,436
Jul 22, 2014 30.55 30.71 30.40 30.49 18,742,272
Jul 21, 2014 30.43 30.64 30.30 30.35 22,763,367
Jul 18, 2014 30.53 30.75 30.34 30.73 24,403,174
Jul 17, 2014 30.80 31.31 30.52 30.55 32,682,232
Jul 16, 2014 30.51 30.97 30.36 30.96 35,413,297
Jul 15, 2014 30.20 30.62 30.20 30.41 30,883,159
Jul 14, 2014 30.19 30.33 30.10 30.24 20,483,726
Jul 11, 2014 30.04 30.12 29.80 30.07 18,359,599
Jul 10, 2014 29.76 30.04 29.58 30.00 20,114,399
Jul 9, 2014 30.12 30.20 29.90 30.05 20,680,419
Jul 8, 2014 30.48 30.49 30.02 30.15 22,440,385
Jul 7, 2014 30.49 30.63 30.38 30.49 17,593,378
Jul 3, 2014 30.61 30.64 30.29 30.53 14,852,913
Jul 2, 2014 30.06 30.42 30.00 30.37 18,501,691
Jul 1, 2014 29.61 30.22 29.58 30.08 25,600,160
Jun 30, 2014 29.76 29.84 29.62 29.68 20,566,300
Jun 27, 2014 29.67 29.75 29.48 29.67 30,672,693
Jun 26, 2014 29.72 29.79 29.48 29.59 19,472,797
Jun 25, 2014 29.15 29.84 29.15 29.80 31,517,974
Jun 24, 2014 29.43 29.48 29.30 29.30 23,354,055
Jun 23, 2014 29.81 29.85 29.33 29.45 25,188,458
Jun 20, 2014 29.74 29.92 29.63 29.78 31,303,024
Jun 19, 2014 29.70 29.71 29.50 29.59 20,308,232
Jun 18, 2014 29.53 29.71 29.34 29.71 19,338,165
Jun 17, 2014 29.58 29.62 29.44 29.48 18,283,381
Jun 16, 2014 29.50 29.71 29.32 29.61 25,028,485
Jun 13, 2014 29.46 29.60 29.36 29.53 19,604,327