Pfizer Inc. historical prices

   Watch this stock

Historical chart

    37.31 
    34.84 
    32.36 
 May 27, 2016 May 25, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 25, 2017 32.06 32.20 31.97 32.16 17,279,282
May 24, 2017 32.17 32.28 31.97 32.05 22,486,949
May 23, 2017 32.12 32.28 32.08 32.14 17,568,656
May 22, 2017 32.50 32.50 32.12 32.12 25,356,699
May 19, 2017 32.30 32.46 32.19 32.46 28,354,336
May 18, 2017 32.20 32.42 32.07 32.22 23,600,353
May 17, 2017 32.31 32.57 32.21 32.23 28,397,788
May 16, 2017 32.56 32.80 32.39 32.60 40,263,569
May 15, 2017 32.97 33.18 32.80 33.12 19,478,614
May 12, 2017 32.89 33.07 32.89 33.01 17,636,786
May 11, 2017 32.99 33.14 32.85 33.04 25,067,891
May 10, 2017 33.00 33.12 32.90 33.03 33,045,403
May 9, 2017 33.56 33.59 33.35 33.38 17,104,601
May 8, 2017 33.40 33.62 33.35 33.45 23,511,940
May 5, 2017 33.44 33.48 33.23 33.48 21,821,633
May 4, 2017 33.44 33.59 33.32 33.45 25,519,830
May 3, 2017 33.48 33.59 33.30 33.47 24,815,663
May 2, 2017 33.58 33.72 32.88 33.61 40,764,439
May 1, 2017 33.89 33.99 33.77 33.78 22,685,809
Apr 28, 2017 33.88 33.94 33.75 33.92 15,979,173
Apr 27, 2017 33.96 34.02 33.77 33.86 14,832,197
Apr 26, 2017 33.86 34.03 33.85 33.85 19,814,537
Apr 25, 2017 33.82 33.96 33.71 33.76 18,744,026
Apr 24, 2017 33.98 34.03 33.65 33.74 21,288,924
Apr 21, 2017 33.64 33.73 33.47 33.64 24,243,076
Apr 20, 2017 33.63 33.87 33.48 33.74 18,348,503
Apr 19, 2017 33.85 33.91 33.55 33.61 23,913,011
Apr 18, 2017 33.76 33.88 33.66 33.84 21,151,220
Apr 17, 2017 33.90 34.05 33.82 34.00 15,145,568
Apr 13, 2017 33.88 34.02 33.82 33.88 12,865,826