Pfizer Inc. historical prices

   Watch this stock

Historical chart

    32.75 
    31.07 
    29.38 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 30.01 30.20 29.81 29.95 25,196,027
Oct 30, 2014 29.39 29.98 29.39 29.84 21,097,190
Oct 29, 2014 29.15 29.63 29.04 29.49 27,338,685
Oct 28, 2014 29.17 29.30 28.86 29.09 32,386,317
Oct 27, 2014 29.09 29.21 28.95 29.03 22,967,053
Oct 24, 2014 28.80 29.27 28.71 29.11 28,424,946
Oct 23, 2014 28.65 28.87 28.57 28.60 30,775,083
Oct 22, 2014 28.25 28.49 28.01 28.30 30,788,550
Oct 21, 2014 28.12 28.52 28.00 28.28 36,483,573
Oct 20, 2014 27.87 27.97 27.60 27.93 38,925,417
Oct 17, 2014 27.81 28.01 27.63 27.83 32,572,812
Oct 16, 2014 27.87 28.01 27.51 27.70 37,803,059
Oct 15, 2014 28.19 28.30 27.56 28.19 41,183,731
Oct 14, 2014 28.64 28.80 28.40 28.46 23,260,406
Oct 13, 2014 29.16 29.29 28.42 28.47 34,089,392
Oct 10, 2014 29.11 29.47 29.00 29.13 32,065,292
Oct 9, 2014 29.40 29.44 28.93 28.99 22,839,126
Oct 8, 2014 28.81 29.39 28.54 29.38 29,529,138
Oct 7, 2014 29.03 29.12 28.79 28.79 24,686,621
Oct 6, 2014 29.35 29.41 29.01 29.17 16,506,250
Oct 3, 2014 29.29 29.31 29.00 29.22 24,079,246
Oct 2, 2014 29.16 29.29 28.89 29.06 28,201,985
Oct 1, 2014 29.37 29.41 29.02 29.15 35,887,859
Sep 30, 2014 29.77 29.99 29.55 29.57 25,670,326
Sep 29, 2014 29.67 29.84 29.57 29.77 19,969,777
Sep 26, 2014 29.97 29.98 29.56 29.72 23,789,557
Sep 25, 2014 30.33 30.37 29.97 29.98 22,601,559
Sep 24, 2014 30.11 30.45 30.07 30.31 22,080,475
Sep 23, 2014 29.83 30.23 29.50 30.05 29,182,583
Sep 22, 2014 30.26 30.37 29.98 30.18 24,880,231