Pfizer Inc. historical prices

   Watch this stock

Historical chart

    36.15 
    33.62 
    31.09 
 Jun 29, 2015 Jun 24, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 24, 2016 33.80 34.45 33.74 33.97 44,000,223
Jun 23, 2016 34.70 34.74 34.30 34.59 23,824,757
Jun 22, 2016 34.74 34.95 34.41 34.47 25,157,102
Jun 21, 2016 34.51 34.88 34.51 34.75 25,356,674
Jun 20, 2016 34.48 34.70 34.18 34.50 22,594,776
Jun 17, 2016 34.78 34.81 34.06 34.22 33,608,565
Jun 16, 2016 34.68 34.79 34.42 34.75 22,334,530
Jun 15, 2016 35.01 35.19 34.65 34.79 20,277,743
Jun 14, 2016 34.60 35.03 34.58 34.99 31,698,717
Jun 13, 2016 35.02 35.15 34.70 34.74 29,692,587
Jun 10, 2016 35.11 35.39 35.02 35.29 20,536,448
Jun 9, 2016 35.05 35.50 35.03 35.31 24,136,766
Jun 8, 2016 34.77 35.33 34.67 35.25 22,488,810
Jun 7, 2016 34.84 34.99 34.75 34.84 23,507,519
Jun 6, 2016 34.70 34.99 34.62 34.93 20,423,941
Jun 3, 2016 34.87 34.88 34.45 34.69 26,923,708
Jun 2, 2016 34.69 34.99 34.52 34.87 30,178,076
Jun 1, 2016 34.65 34.94 34.62 34.75 23,113,119
May 31, 2016 34.67 34.75 34.38 34.70 32,777,281
May 27, 2016 34.38 34.75 34.38 34.61 20,444,741
May 26, 2016 34.26 34.65 34.26 34.43 25,239,929
May 25, 2016 34.12 34.40 34.07 34.35 21,015,406
May 24, 2016 33.69 34.18 33.69 34.10 27,465,396
May 23, 2016 33.83 33.91 33.65 33.67 23,834,003
May 20, 2016 33.48 33.90 33.45 33.74 34,392,484
May 19, 2016 33.16 33.43 32.96 33.38 26,653,184
May 18, 2016 33.01 33.38 32.97 33.17 19,905,138
May 17, 2016 33.27 33.34 32.92 33.03 31,473,514
May 16, 2016 32.93 33.43 32.81 33.38 22,044,804
May 13, 2016 33.33 33.45 33.14 33.19 20,436,270