PFE

Pfizer Historical Data - PFE

Buy
Sell
Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
US$80.29
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Pfizer Inc PFE NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
0.75 1.43% 53.15 23:31:57
Open Price Low Price High Price Close Price Previous Close
52.40
more quote information »

PFE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.5855.7050.3052.6545,666,3932.575.08%
1 Month45.0455.7043.0549.3148,008,4708.1118.01%
3 Months46.9555.7040.9446.3131,854,0696.2013.21%
6 Months38.9855.7038.47545.1231,291,34014.1736.35%
1 Year37.9555.7033.3641.0733,273,81215.2040.05%
3 Years45.3555.708.0039.1728,602,7977.8017.2%
5 Years31.9855.708.0038.2224,638,88721.1766.2%

PFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Nov 2021 52.40 -1.60 -2.96% 55.15 55.70 52.11 72,607,282
27 Nov 2021 54.00 3.11 6.11% 54.01 54.94 53.25 66,561,359
25 Nov 2021 50.89 -0.19 -0.37% 51.18 51.33 50.705 18,550,125
24 Nov 2021 51.08 -0.12 -0.23% 50.58 51.45 50.30 24,946,806
23 Nov 2021 51.20 0.40 0.79% 51.04 51.47 50.38 27,272,260
20 Nov 2021 50.80 -0.61 -1.19% 51.96 52.835 50.68 47,943,349
19 Nov 2021 51.41 0.54 1.06% 51.08 51.71 50.61 32,909,099
18 Nov 2021 50.87 1.27 2.56% 49.96 51.09 49.685 36,771,123
17 Nov 2021 49.60 -0.05 -0.1% 49.47 50.16 48.89 31,120,099
16 Nov 2021 49.65 -0.08 -0.16% 49.68 50.10 49.37 27,751,795
13 Nov 2021 49.73 -0.45 -0.9% 50.44 50.49 49.57 27,744,813
12 Nov 2021 50.18 1.16 2.37% 49.24 50.50 48.733 42,338,537
11 Nov 2021 49.02 1.72 3.64% 47.42 49.21 47.40 43,149,116
10 Nov 2021 47.30 -1.03 -2.13% 48.33 48.38 47.15 29,758,729
09 Nov 2021 48.33 -0.28 -0.58% 48.60 48.785 47.60 57,352,179
06 Nov 2021 48.61 4.76 10.86% 48.09 48.8099 46.55 173,645,657
05 Nov 2021 43.85 -0.97 -2.16% 44.36 44.47 43.305 38,099,394
04 Nov 2021 44.82 -0.63 -1.39% 45.58 45.99 44.48 44,529,434
03 Nov 2021 45.45 1.81 4.15% 45.04 46.04 43.05 69,110,284
02 Nov 2021 43.64 -0.10 -0.23% 44.14 44.29 43.44 32,533,843
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.

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

P: V: D:20211130 12:47:14