Pfizer Inc Historical Data

PFE Page 21
Download
Date Close Price change Market cap Trading volume
Aug 29, 2020 $ 37.78
+0.03%
$ 4.36 million $ 1,889
Aug 28, 2020 $ 37.77
-0.28%
$ 4.36 million $ 1,888
Aug 27, 2020 $ 37.87
-0.46%
$ 4.37 million $ 757
Aug 26, 2020 $ 38.05
-0.93%
$ 4.39 million $ 114
Aug 25, 2020 $ 38.4
-1.10%
$ 4.43 million $ 38
Aug 24, 2020 $ 38.83
-0.16%
$ 4.48 million $ 39
Aug 23, 2020 $ 38.89
-0.06%
$ 4.49 million $ 1,284
Aug 22, 2020 $ 38.9
+0.04%
$ 4.49 million $ 1,284
Aug 21, 2020 $ 38.89
+0.48%
$ 4.49 million $ 1,284
Aug 20, 2020 $ 38.71
+1.17%
$ 4.46 million $ 116
Aug 19, 2020 $ 38.26
-0.24%
$ 4.41 million $ 38
Aug 18, 2020 $ 38.35
+0.05%
$ 4.42 million $ 997
Aug 14, 2020 $ 38.25
+0.40%
$ 4.41 million $ 38
Aug 13, 2020 $ 38.11
-0.46%
$ 4.4 million $ 38
Aug 12, 2020 $ 38.29
+1.51%
$ 4.42 million $ 345
Aug 11, 2020 $ 37.72
-1.70%
$ 4.35 million $ 75
Aug 10, 2020 $ 38.37
+0.22%
$ 4.43 million $ 192
Aug 7, 2020 $ 38.28
-0.01%
$ 4.41 million $ 2,297
Aug 6, 2020 $ 38.28
-1.23%
$ 4.41 million $ 2,297
Aug 5, 2020 $ 38.31
-0.17%
$ 4.42 million $ 38
Aug 4, 2020 $ 38.37
+0.15%
$ 4.43 million $ 77
Aug 3, 2020 $ 38.33
+0.18%
$ 4.42 million $ 1,801
Aug 2, 2020 $ 38.25
-0.03%
$ 4.41 million $ 115
Aug 1, 2020 $ 38.26
+0.08%
$ 4.41 million $ 115
Jul 31, 2020 $ 38.23
-1.28%
$ 4.41 million $ 115
Jul 30, 2020 $ 38.73
-1.42%
$ 4.47 million $ 10,069
Jul 29, 2020 $ 39.29
+0.73%
$ 4.53 million $ 17,915
Jul 28, 2020 $ 39
+3.77%
$ 4.5 million $ 11,974
Jul 27, 2020 $ 37.59
-0.22%
$ 4.33 million $ 185,536
Jul 26, 2020 $ 37.67
+0.06%
$ 4.34 million $ 1,281
Jul 25, 2020 $ 37.65
-0.02%
$ 4.34 million $ 1,280
Jul 24, 2020 $ 37.64
-1.96%
$ 4.34 million $ 1,280
Jul 23, 2020 $ 38.38
-0.43%
$ 4.43 million $ 24,333
Jul 22, 2020 $ 38.56
+5.05%
$ 4.45 million $ 34,431
Jul 21, 2020 $ 36.7
+0.58%
$ 4.23 million $ 1,394
Jul 20, 2020 $ 36.48
+0.78%
$ 4.21 million $ 2,043
Jul 19, 2020 $ 36.21
-0.07%
$ 4.18 million $ 217
Jul 18, 2020 $ 36.23
-0.01%
$ 4.18 million $ 217
Jul 17, 2020 $ 36.24
+1.83%
$ 4.18 million $ 217
Jul 16, 2020 $ 35.59
-0.34%
$ 4.1 million $ 391
Jul 15, 2020 $ 35.71
+1.43%
$ 4.12 million $ 750
Jul 14, 2020 $ 35.21
+0.02%
$ 4.06 million $ 1,162
Jul 13, 2020 $ 35.21
+4.03%
$ 4.06 million $ 13,765
Jul 12, 2020 $ 33.84
+0.04%
$ 3.9 million $ 643
Jul 11, 2020 $ 33.82
+0.03%
$ 3.9 million $ 643
Jul 10, 2020 $ 33.81
+1.02%
$ 3.9 million $ 642
Jul 9, 2020 $ 33.46
-0.79%
$ 3.86 million $ 535
Jul 8, 2020 $ 33.73
-0.91%
$ 3.89 million $ 911
Jul 7, 2020 $ 34.04
-1.88%
$ 3.93 million $ 2,247
Jul 6, 2020 $ 34.69
+0.52%
$ 4 million $ 2,151