Pfizer Inc. historical prices

   Watch this stock

Historical chart

    32.75 
    31.16 
    29.58 
 Aug 26, 2013 Aug 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 8, 2014 28.08 28.40 27.87 28.34 30,110,284
Aug 7, 2014 28.44 28.44 27.92 28.04 30,515,280
Aug 6, 2014 28.30 28.39 28.09 28.28 23,380,186
Aug 5, 2014 28.58 28.71 28.29 28.41 27,686,952
Aug 4, 2014 28.95 28.96 28.60 28.75 24,144,726
Aug 1, 2014 28.70 29.10 28.69 28.86 31,341,919
Jul 31, 2014 29.26 29.32 28.70 28.70 38,357,296
Jul 30, 2014 29.51 29.54 29.03 29.26 33,990,600
Jul 29, 2014 30.33 30.49 29.69 29.73 37,913,591
Jul 28, 2014 29.79 30.17 29.78 30.10 27,297,106
Jul 25, 2014 30.32 30.35 30.08 30.19 14,504,702
Jul 24, 2014 30.37 30.57 30.32 30.34 14,838,961
Jul 23, 2014 30.69 30.69 30.32 30.39 21,115,436
Jul 22, 2014 30.55 30.71 30.40 30.49 18,742,272
Jul 21, 2014 30.43 30.64 30.30 30.35 22,763,367
Jul 18, 2014 30.53 30.75 30.34 30.73 24,403,174
Jul 17, 2014 30.80 31.31 30.52 30.55 32,682,232
Jul 16, 2014 30.51 30.97 30.36 30.96 35,413,297
Jul 15, 2014 30.20 30.62 30.20 30.41 30,883,159
Jul 14, 2014 30.19 30.33 30.10 30.24 20,483,726
Jul 11, 2014 30.04 30.12 29.80 30.07 18,359,599