Pfizer Inc. historical prices

   Watch this stock

Historical chart

    32.75 
    31.17 
    29.59 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 29.46 29.49 29.29 29.39 16,784,494
Aug 28, 2014 29.43 29.67 29.36 29.38 20,604,008
Aug 27, 2014 29.47 29.57 29.36 29.49 23,188,549
Aug 26, 2014 29.03 29.31 28.96 29.21 17,192,390
Aug 25, 2014 28.93 29.09 28.91 28.91 16,919,958
Aug 22, 2014 28.86 28.98 28.82 28.92 16,348,816
Aug 21, 2014 28.92 28.99 28.74 28.82 24,371,476
Aug 20, 2014 28.83 28.98 28.74 28.89 15,032,899
Aug 19, 2014 28.97 29.03 28.69 28.94 18,851,434
Aug 18, 2014 28.75 28.94 28.69 28.84 22,969,591
Aug 15, 2014 28.86 28.90 28.41 28.64 21,736,655
Aug 14, 2014 28.26 28.79 28.17 28.73 19,994,969
Aug 13, 2014 28.25 28.44 28.18 28.21 17,455,327
Aug 12, 2014 28.26 28.36 28.03 28.08 20,433,209
Aug 11, 2014 28.53 28.59 28.19 28.25 22,055,839
Aug 8, 2014 28.08 28.40 27.87 28.34 30,110,284
Aug 7, 2014 28.44 28.44 27.92 28.04 30,515,280
Aug 6, 2014 28.30 28.39 28.09 28.28 23,380,186
Aug 5, 2014 28.58 28.71 28.29 28.41 27,686,952
Aug 4, 2014 28.95 28.96 28.60 28.75 24,144,726
Aug 1, 2014 28.70 29.10 28.69 28.86 31,341,919
Jul 31, 2014 29.26 29.32 28.70 28.70 38,357,296
Jul 30, 2014 29.51 29.54 29.03 29.26 33,990,600
Jul 29, 2014 30.33 30.49 29.69 29.73 37,913,591
Jul 28, 2014 29.79 30.17 29.78 30.10 27,297,106
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