Pfizer Inc. historical prices

   Watch this stock

Historical chart

    32.75 
    31.18 
    29.61 
 Sep 25, 2013 Sep 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 22, 2014 30.26 30.37 29.98 30.18 24,880,231
Sep 19, 2014 30.76 30.84 30.26 30.40 35,022,166
Sep 18, 2014 30.41 30.72 30.34 30.58 26,425,808
Sep 17, 2014 30.19 30.46 30.10 30.35 26,216,479
Sep 16, 2014 29.95 30.12 29.75 30.05 19,603,611
Sep 15, 2014 29.44 29.92 29.38 29.92 24,320,580
Sep 12, 2014 29.47 29.60 29.34 29.43 18,226,112
Sep 11, 2014 29.39 29.64 29.28 29.63 18,643,671
Sep 10, 2014 29.25 29.53 29.16 29.44 19,433,442
Sep 9, 2014 29.42 29.44 29.01 29.23 21,640,035
Sep 8, 2014 29.58 29.65 29.30 29.40 14,627,107
Sep 5, 2014 29.30 29.66 29.21 29.65 17,570,111
Sep 4, 2014 29.53 29.55 29.30 29.37 22,374,102
Sep 3, 2014 29.45 29.53 29.23 29.40 21,118,570
Sep 2, 2014 29.21 29.41 29.16 29.26 20,718,884
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