TipRanks
Go Ultimate55% OFF

Pfizer (1PFE) Historical Prices

IT:1PFE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202626.9727.3726.9027.3427.34+2.80%4,2200.64
Oct 29, 202626.7026.9926.5926.5926.59+1.03%5,5560.85
Oct 28, 202626.7026.7026.3326.3226.32-1.28%1,8270.28
Oct 27, 202626.6626.7626.5426.6626.66-0.13%3,4280.52
Oct 26, 202626.8527.0026.7026.7026.70-0.71%2,1990.33
Oct 23, 202627.0927.1326.6126.8926.89-0.70%3,0550.46
Oct 22, 202626.6527.1026.6527.0827.08+2.05%5,3700.80
Oct 21, 202626.7226.7926.5326.5326.53-1.04%3,9750.60
Oct 20, 202626.3426.9026.2226.8126.81+2.64%11,5431.77
Oct 19, 202626.3126.4226.1026.1226.12-0.72%5,2280.80
Oct 16, 202626.2226.4626.1126.3126.31-1.11%5,3150.82
Oct 15, 202626.2526.6126.2026.6126.61+1.29%11,7091.85
Oct 14, 202625.4226.3025.4226.2726.27+3.65%13,0392.11
Oct 13, 202625.5025.6225.2025.3425.34-0.31%3,1940.51
Oct 12, 202625.2525.4825.2025.4225.42+1.74%16,9762.81
Oct 09, 202624.7625.1024.7324.9924.99+1.40%1,4620.24
Oct 08, 202625.0225.0524.6024.6424.64-1.70%2,5790.42
Oct 07, 202624.5425.1024.5025.0725.07+2.56%4,9460.80
Oct 06, 202624.5424.7524.2024.4424.44+0.16%4,6350.75
Oct 05, 202624.8824.9024.3024.4024.40-0.97%4,3960.69
Oct 02, 202625.0425.0824.6024.6424.64-2.32%2,9420.46
Oct 01, 202625.2025.3025.1025.2325.23-0.26%4,8240.74
Sep 30, 202625.3525.3825.1425.2925.29+1.18%9,2301.44
Sep 29, 202625.3025.5024.9725.0025.00-0.50%9,6681.52
Sep 28, 202625.2325.2825.0525.1225.12+1.23%2,6500.42
Sep 25, 202624.9824.9824.7224.8224.82-1.14%9,5361.53
Sep 24, 202624.7025.3724.6125.1025.10+1.83%16,2572.69
Sep 23, 202624.4924.6524.4124.6524.65+1.02%4,4050.73
Sep 22, 202624.2424.4424.0824.4024.40+1.24%2,8420.46
Sep 21, 202624.1324.1324.0324.1024.10+0.61%3,0390.49
Sep 18, 202624.1024.2723.8723.9623.96-0.93%3,3990.54
Sep 17, 202624.0524.1923.9724.1824.18+1.26%3,1080.50
Sep 16, 202623.8923.9623.7923.8823.88+0.10%2,9570.47
Sep 15, 202623.9124.0123.6623.8623.86-0.81%3,6000.57
Sep 14, 202623.8524.4023.8524.0524.05+1.78%8,0381.29
Sep 11, 202623.9323.9823.6323.6323.63-0.15%2,4210.39
Sep 10, 202624.0124.0523.6023.6723.67-1.35%5,2900.85
Sep 09, 202623.8923.9923.6923.9923.99+0.04%3,6000.58
Sep 08, 202624.4124.4223.9523.9823.98-1.46%3,2220.52
Sep 07, 202624.5824.6124.3024.3424.34-1.08%2,5630.41
Sep 04, 202624.7324.7324.4524.6024.60-0.26%4,6230.75
Sep 03, 202625.0025.0924.5024.6724.67-0.86%6,1110.99
Sep 02, 202624.7925.0524.6524.8824.88+0.75%9,0091.49
Sep 01, 202624.5025.0224.4824.7024.70+1.27%21,5083.75
Aug 31, 202624.1124.3923.8724.3924.39+1.37%2,4960.43
Aug 28, 202624.0724.1423.9824.0624.06-0.17%3,7960.66
Aug 27, 202624.2324.3123.9424.1024.10-0.54%7,4731.30
Aug 26, 202624.4124.5024.2024.2324.23-0.80%7,0261.23
Aug 25, 202624.0524.5023.9024.4224.42+2.22%6,0571.07
Aug 24, 202624.0924.1523.8323.8923.89-1.18%4,2260.74