Pfizer Inc. historical prices

   Watch this stock

Historical chart

    32.75 
    30.91 
    29.07 
 Apr 18, 2013 Apr 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 30.15 30.22 29.92 30.09 29,506,945
Apr 15, 2014 29.97 30.15 29.60 29.89 30,079,681
Apr 14, 2014 30.05 30.13 29.58 29.87 28,833,929
Apr 11, 2014 30.50 30.50 29.83 29.86 40,821,080
Apr 10, 2014 31.38 31.43 30.51 30.61 30,444,904
Apr 9, 2014 30.99 31.25 30.62 31.23 38,686,954
Apr 8, 2014 31.26 31.39 30.85 30.87 34,572,690
Apr 7, 2014 31.48 31.71 31.05 31.20 54,582,482
Apr 4, 2014 32.52 32.69 32.07 32.16 26,276,720
Apr 3, 2014 32.43 32.49 32.18 32.40 20,036,574
Apr 2, 2014 31.92 32.39 31.81 32.29 21,615,821
Apr 1, 2014 31.93 32.25 31.75 31.95 21,836,775
Mar 31, 2014 31.96 32.18 31.83 32.12 18,473,249
Mar 28, 2014 32.20 32.48 31.74 31.88 21,969,901
Mar 27, 2014 32.28 32.38 31.90 32.10 27,743,994
Mar 26, 2014 32.01 32.41 31.67 32.18 31,579,480
Mar 25, 2014 31.77 31.99 31.59 31.82 21,139,199
Mar 24, 2014 31.77 31.90 31.33 31.49 41,807,065
Mar 21, 2014 32.33 32.49 31.46 32.18 62,719,258
Mar 20, 2014 32.12 32.12 31.71 31.91 22,696,147
Mar 19, 2014 31.93 32.08 31.39 31.71 23,082,990
Mar 18, 2014 31.47 32.06 31.42 31.93 23,080,384
Mar 17, 2014 31.41 31.53 31.26 31.42 21,264,210
Mar 14, 2014 31.15 31.44 30.83 31.23 27,112,901
Mar 13, 2014 31.99 32.02 30.91 31.12 45,895,720
Mar 12, 2014 32.15 32.57 31.93 31.98 32,518,265
Mar 11, 2014 32.35 32.62 32.24 32.42 24,165,672
Mar 10, 2014 32.42 32.54 32.29 32.39 15,958,700
Mar 7, 2014 32.51 32.66 32.18 32.43 17,610,815
Mar 6, 2014 32.80 32.96 32.41 32.46 20,551,400