PFE

Pfizer Historical Data - PFE

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Pfizer Inc PFE NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.07 -0.14% 49.14 22:46:36
Open Price Low Price High Price Close Price Previous Close
49.21
more quote information »

PFE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.2249.247147.7248.8111,549,1360.921.91%
1 Month47.1649.8246.1647.7819,286,8851.984.2%
3 Months45.9449.8241.44545.6819,746,6283.206.97%
6 Months53.2554.5641.44548.0419,581,738-4.11-7.72%
1 Year55.1561.7141.44551.2026,963,317-6.01-10.9%
3 Years38.5461.7127.8842.4529,766,68910.6027.5%
5 Years35.5961.718.0041.5326,192,82013.5538.07%

PFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Nov 2022 49.21 0.36 0.74% 48.925 49.22 48.835 6,772,026
24 Nov 2022 48.85 -0.23 -0.47% 48.96 49.22 48.52 10,706,825
23 Nov 2022 49.08 0.90 1.87% 48.34 49.2471 48.24 16,243,857
22 Nov 2022 48.18 -0.05 -0.1% 48.22 48.28 47.72 14,702,401
19 Nov 2022 48.23 -0.10 -0.21% 48.64 48.83 47.87 20,664,223
18 Nov 2022 48.33 0.28 0.58% 47.86 48.495 47.53 13,181,073
17 Nov 2022 48.05 -0.52 -1.07% 48.77 49.06 48.05 15,816,731
16 Nov 2022 48.57 -0.67 -1.36% 49.26 49.525 48.18 25,389,528
15 Nov 2022 49.24 1.64 3.45% 47.99 49.82 47.93 26,143,653
12 Nov 2022 47.60 0.22 0.46% 47.07 47.695 46.31 20,908,787
11 Nov 2022 47.38 0.66 1.41% 47.67 47.75 46.85 20,477,896
10 Nov 2022 46.72 -0.63 -1.33% 47.16 47.50 46.70 15,347,085
09 Nov 2022 47.35 0.26 0.55% 47.04 47.75 46.745 18,053,489
08 Nov 2022 47.09 -0.13 -0.28% 47.16 47.65 46.75 20,303,413
05 Nov 2022 47.22 0.65 1.4% 47.47 47.55 46.61 25,151,418
04 Nov 2022 46.57 -0.50 -1.06% 46.36 46.80 46.16 20,119,879
03 Nov 2022 47.07 -0.94 -1.96% 47.77 48.17 46.95 25,807,655
02 Nov 2022 48.01 1.46 3.14% 48.00 48.42 47.40 30,605,605
01 Nov 2022 46.55 -0.88 -1.86% 47.16 47.385 46.54 30,021,586
29 Oct 2022 47.43 1.69 3.69% 45.98 47.52 45.93 27,846,517
Your Recent History
NYSE
PFE
Pfizer
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221128 12:02:08