PFE Historical Prices | Pfizer, Inc. Common Stock Stock

Dow

0.41% Nasdaq

1.23%

Pfizer Inc. (PFE)

-NYSE

28.89 Oct 1, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	28.58	28.95	28.52	28.89	23,481,500	28.89
Sep 30, 2013	28.71	28.80	28.61	28.73	26,434,100	28.73
Sep 27, 2013	28.48	29.00	28.36	28.88	28,204,600	28.88
Sep 26, 2013	28.63	28.70	28.35	28.52	25,479,100	28.52
Sep 25, 2013	28.69	28.88	28.49	28.49	26,156,400	28.49
Sep 24, 2013	28.73	28.94	28.61	28.71	18,689,100	28.71
Sep 23, 2013	28.77	29.04	28.70	28.80	24,879,500	28.80
Sep 20, 2013	28.97	29.13	28.93	28.97	40,523,200	28.97
Sep 19, 2013	29.04	29.15	28.65	28.84	33,597,400	28.84
Sep 18, 2013	28.73	29.27	28.65	29.04	30,336,200	29.04
Sep 17, 2013	28.66	28.84	28.57	28.64	21,988,200	28.64
Sep 16, 2013	28.74	28.85	28.60	28.71	22,972,800	28.71
Sep 13, 2013	28.39	28.65	28.32	28.51	21,959,300	28.51
Sep 12, 2013	28.64	28.75	28.27	28.31	28,440,100	28.31
Sep 11, 2013	28.53	28.74	28.48	28.67	20,080,800	28.67
Sep 10, 2013	28.38	28.52	28.28	28.45	23,756,500	28.45
Sep 9, 2013	28.23	28.36	28.10	28.30	21,989,000	28.30
Sep 6, 2013	28.28	28.54	28.07	28.28	22,281,400	28.28
Sep 5, 2013	28.52	28.52	28.16	28.27	20,817,500	28.27
Sep 4, 2013	28.19	28.54	28.07	28.37	25,374,500	28.37
Sep 3, 2013	28.38	28.45	27.86	28.01	23,685,200	28.01
Aug 30, 2013	28.05	28.40	28.01	28.21	29,782,300	28.21
Aug 29, 2013	28.12	28.48	28.07	28.10	22,075,700	28.10
Aug 28, 2013	27.95	28.49	27.81	28.21	29,224,600	28.21
Aug 27, 2013	27.92	28.28	27.76	28.00	24,516,300	28.00
Aug 26, 2013	28.33	28.37	28.02	28.02	20,023,700	28.02
Aug 23, 2013	28.14	28.36	28.09	28.34	18,479,600	28.34
Aug 22, 2013	28.33	28.33	28.11	28.16	22,738,700	28.16
Aug 21, 2013	28.50	28.58	28.22	28.24	23,225,200	28.24
Aug 20, 2013	28.56	28.75	28.52	28.53	20,282,400	28.53
Aug 19, 2013	28.27	28.49	28.23	28.46	26,832,900	28.46
Aug 16, 2013	28.66	28.68	28.29	28.37	28,273,600	28.37
Aug 15, 2013	28.94	29.09	28.76	28.80	27,240,100	28.80
Aug 14, 2013	29.22	29.44	29.00	29.03	23,936,600	29.03
Aug 13, 2013	29.25	29.41	29.10	29.27	20,028,500	29.27
Aug 12, 2013	29.07	29.23	29.03	29.19	19,475,900	29.19
Aug 9, 2013	29.08	29.26	29.01	29.21	19,720,300	29.21
Aug 8, 2013	29.21	29.30	29.02	29.13	22,531,900	29.13
Aug 7, 2013	29.27	29.45	29.19	29.26	21,400,900	29.26
Aug 6, 2013	29.24	29.42	29.18	29.34	24,741,000	29.34
Aug 5, 2013	29.30	29.36	29.13	29.19	14,392,700	29.19
Aug 2, 2013	28.95	29.41	28.95	29.37	21,919,400	29.37
Aug 1, 2013	29.43	29.45	28.98	29.11	31,593,500	29.11
Jul 31, 2013	29.44	29.76	29.21	29.23	31,310,500	29.23
Jul 31, 2013	0.24 Dividend
Jul 30, 2013	29.89	30.43	29.64	29.67	44,128,700	29.43
Jul 29, 2013	29.40	29.91	29.30	29.54	46,576,200	29.30
Jul 26, 2013	28.92	29.41	28.91	29.37	26,596,600	29.13
Jul 25, 2013	29.03	29.25	28.68	29.19	26,353,700	28.95
Jul 24, 2013	29.44	29.55	29.18	29.28	23,825,600	29.04
Jul 23, 2013	29.38	29.53	29.32	29.42	27,270,900	29.18
Jul 22, 2013	29.00	29.41	29.00	29.35	28,772,900	29.11
Jul 19, 2013	28.51	29.24	28.36	29.09	49,033,500	28.85
Jul 18, 2013	28.67	28.79	28.46	28.49	31,655,500	28.26
Jul 17, 2013	28.79	28.94	28.64	28.68	26,041,800	28.45
Jul 16, 2013	28.84	28.96	28.62	28.68	34,853,700	28.45
Jul 15, 2013	28.79	28.89	28.53	28.79	28,122,700	28.56
Jul 12, 2013	28.50	28.81	28.46	28.81	29,251,200	28.58
Jul 11, 2013	28.84	28.90	28.61	28.77	35,930,000	28.54
Jul 10, 2013	28.47	28.51	28.31	28.44	27,100,700	28.21
Jul 9, 2013	28.31	28.47	28.27	28.35	29,117,000	28.12
Jul 8, 2013	28.24	28.30	28.08	28.13	32,210,900	27.90
Jul 5, 2013	28.05	28.10	27.78	27.97	36,589,500	27.74
Jul 3, 2013	27.47	27.70	27.33	27.65	22,039,600	27.43
Jul 2, 2013	27.72	27.92	27.42	27.70	61,299,600	27.48
Jul 1, 2013	27.97	28.30	27.71	27.78	67,767,100	27.56
Jun 28, 2013	28.54	28.72	28.01	28.01	123,030,300	27.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On PFE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Pfizer Inc. (PFE)