Pfizer Inc. historical prices

   Watch this stock

Historical chart

    32.75 
    31.07 
    29.38 
 Dec 24, 2013 Dec 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 22, 2014 31.86 32.12 31.62 32.09 18,395,036
Dec 19, 2014 31.91 32.09 31.61 31.94 44,949,818
Dec 18, 2014 31.52 32.00 31.42 31.97 35,926,961
Dec 17, 2014 30.70 31.35 30.58 31.12 24,657,025
Dec 16, 2014 30.83 31.56 30.64 30.67 23,675,663
Dec 15, 2014 31.13 31.14 30.68 30.86 31,734,557
Dec 12, 2014 31.34 31.44 30.86 30.95 27,514,327
Dec 11, 2014 31.86 33.12 31.51 31.65 26,365,205
Dec 10, 2014 32.00 32.18 31.75 31.86 30,217,179
Dec 9, 2014 31.55 32.01 31.45 31.95 26,384,360
Dec 8, 2014 31.78 32.22 31.76 31.97 26,867,219
Dec 5, 2014 31.65 32.15 31.60 31.99 24,854,324
Dec 4, 2014 31.56 31.82 31.34 31.67 19,351,291
Dec 3, 2014 31.50 31.78 31.31 31.75 31,455,565
Dec 2, 2014 31.44 31.62 31.28 31.57 25,387,559
Dec 1, 2014 30.88 31.51 30.88 31.26 22,951,443
Nov 28, 2014 31.13 31.64 31.06 31.15 20,278,707
Nov 26, 2014 30.65 31.12 30.59 31.10 27,477,104
Nov 25, 2014 30.21 30.66 30.18 30.47 25,506,926
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