Pfizer Inc. historical prices

   Watch this stock

Historical chart

    32.75 
    31.07 
    29.38 
 Nov 27, 2013 Nov 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 24, 2014 30.53 30.63 30.12 30.22 32,752,575
Nov 21, 2014 30.75 30.78 30.20 30.45 27,597,836
Nov 20, 2014 30.33 30.49 30.25 30.44 16,476,903
Nov 19, 2014 30.42 30.56 30.28 30.44 15,876,908
Nov 18, 2014 30.49 30.68 30.30 30.59 20,237,580
Nov 17, 2014 29.91 30.41 29.88 30.32 26,236,768
Nov 14, 2014 30.38 30.56 30.22 30.34 18,133,000
Nov 13, 2014 30.52 30.62 30.26 30.42 14,352,896
Nov 12, 2014 30.23 30.54 30.23 30.42 23,469,625
Nov 11, 2014 30.18 30.40 30.10 30.32 15,729,781
Nov 10, 2014 29.96 30.28 29.81 30.20 22,840,409
Nov 7, 2014 30.13 30.13 29.76 29.92 17,267,966
Nov 6, 2014 30.08 30.26 29.97 30.04 16,517,411
Nov 5, 2014 30.37 30.41 29.95 30.04 19,808,464
Nov 4, 2014 30.14 30.30 29.87 30.28 24,386,112
Nov 3, 2014 29.90 30.20 29.86 30.19 21,736,423
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