Pfizer Inc. historical prices

   Watch this stock

Historical chart

    35.44 
    32.86 
    30.28 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 34.32 34.49 34.23 34.28 12,973,502
May 21, 2015 34.23 34.49 34.21 34.36 18,112,198
May 20, 2015 34.30 34.49 34.27 34.30 15,316,889
May 19, 2015 33.87 34.39 33.84 34.21 20,854,707
May 18, 2015 33.98 34.06 33.90 33.98 24,619,161
May 15, 2015 34.00 34.06 33.92 33.99 16,886,762
May 14, 2015 33.71 33.99 33.66 33.94 17,894,537
May 13, 2015 33.77 33.80 33.48 33.53 23,762,495
May 12, 2015 33.81 33.96 33.72 33.78 17,889,918
May 11, 2015 34.09 34.26 33.94 33.96 26,469,509
May 8, 2015 33.81 34.15 33.80 34.02 20,411,756
May 7, 2015 33.44 33.75 33.32 33.58 21,508,469
May 6, 2015 33.75 33.90 33.21 33.46 26,859,481
May 5, 2015 34.37 34.43 34.01 34.12 22,382,158
May 4, 2015 34.11 34.50 34.05 34.32 23,590,434
May 1, 2015 33.86 34.21 33.86 34.08 21,543,362
Apr 30, 2015 34.11 34.22 33.71 33.93 27,709,137
Apr 29, 2015 34.17 34.46 33.95 34.29 37,545,364
Apr 28, 2015 34.74 34.88 34.15 34.48 46,166,849
Apr 27, 2015 35.34 35.46 34.42 34.59 42,492,058
Apr 24, 2015 35.20 35.40 35.05 35.27 22,801,318
Apr 23, 2015 34.89 35.40 34.82 35.36 22,705,857
Apr 22, 2015 34.82 35.09 34.80 34.93 14,566,264
Apr 21, 2015 35.10 35.40 34.80 34.89 22,065,411
Apr 20, 2015 35.04 35.24 34.94 35.01 22,402,767
Apr 17, 2015 35.00 35.07 34.78 35.04 28,714,998
Apr 16, 2015 35.07 35.29 35.02 35.19 19,580,445
Apr 15, 2015 35.40 35.47 35.12 35.21 29,576,121
Apr 14, 2015 35.05 35.31 34.91 35.03 15,981,680
Apr 13, 2015 35.35 35.53 35.01 35.09 34,303,193