PFE: Pfizer Inc. Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.4794

CLOSE 2.481

Low

LOW 2.13

High

HIGH 2.99

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	2.29	2.29	2.27	2.28
01/04/1989	2.28	2.31	2.27	2.3
01/05/1989	2.3	2.31	2.28	2.28
01/06/1989	2.28	2.32	2.28	2.29
01/09/1989	2.27	2.27	2.25	2.25
01/10/1989	2.25	2.27	2.24	2.26
01/11/1989	2.26	2.28	2.25	2.27
01/12/1989	2.27	2.3	2.26	2.28
01/13/1989	2.28	2.3	2.28	2.28
01/16/1989	2.28	2.31	2.28	2.3
01/17/1989	2.3	2.3	2.28	2.29
01/18/1989	2.29	2.3	2.28	2.29
01/19/1989	2.29	2.29	2.23	2.25
01/20/1989	2.24	2.24	2.21	2.22
01/23/1989	2.22	2.23	2.19	2.22
01/24/1989	2.22	2.26	2.21	2.25
01/25/1989	2.25	2.27	2.23	2.25
01/26/1989	2.25	2.27	2.23	2.27
01/27/1989	2.27	2.29	2.25	2.26
01/30/1989	2.26	2.26	2.24	2.26
01/31/1989	2.26	2.28	2.23	2.28
02/01/1989	2.28	2.31	2.26	2.28
02/02/1989	2.28	2.29	2.28	2.28
02/03/1989	2.28	2.29	2.27	2.29
02/06/1989	2.29	2.3	2.27	2.29
02/07/1989	2.29	2.31	2.28	2.29
02/08/1989	2.29	2.33	2.29	2.33
02/09/1989	2.33	2.33	2.29	2.3
02/10/1989	2.3	2.3	2.21	2.24
02/13/1989	2.24	2.25	2.23	2.23
02/14/1989	2.24	2.28	2.24	2.26
02/15/1989	2.26	2.26	2.25	2.25
02/16/1989	2.25	2.25	2.23	2.24
02/17/1989	2.24	2.24	2.19	2.2
02/21/1989	2.21	2.23	2.21	2.22
02/22/1989	2.22	2.23	2.2	2.2
02/23/1989	2.2	2.21	2.18	2.19
02/24/1989	2.19	2.19	2.15	2.15
02/27/1989	2.15	2.16	2.13	2.14
02/28/1989	2.14	2.18	2.14	2.18
03/01/1989	2.18	2.19	2.16	2.17
03/02/1989	2.17	2.2	2.15	2.2
03/03/1989	2.2	2.2	2.19	2.19
03/06/1989	2.19	2.19	2.18	2.18
03/07/1989	2.18	2.19	2.17	2.18
03/08/1989	2.18	2.19	2.17	2.19
03/09/1989	2.19	2.19	2.17	2.18
03/10/1989	2.17	2.17	2.15	2.16
03/13/1989	2.16	2.2	2.16	2.19
03/14/1989	2.19	2.21	2.18	2.19
03/15/1989	2.2	2.23	2.2	2.23
03/16/1989	2.23	2.26	2.22	2.23
03/17/1989	2.21	2.21	2.17	2.21
03/20/1989	2.21	2.23	2.2	2.23
03/21/1989	2.23	2.24	2.22	2.22
03/22/1989	2.22	2.23	2.21	2.22
03/23/1989	2.22	2.23	2.2	2.21
03/27/1989	2.21	2.24	2.19	2.23
03/28/1989	2.23	2.24	2.22	2.23
03/29/1989	2.24	2.26	2.24	2.26
03/30/1989	2.26	2.27	2.23	2.25
03/31/1989	2.25	2.27	2.24	2.27
04/03/1989	2.27	2.31	2.27	2.29
04/04/1989	2.29	2.33	2.29	2.32
04/05/1989	2.32	2.37	2.32	2.36
04/06/1989	2.36	2.36	2.33	2.33
04/07/1989	2.33	2.35	2.33	2.33
04/10/1989	2.33	2.36	2.33	2.33
04/11/1989	2.33	2.34	2.32	2.33
04/12/1989	2.33	2.35	2.32	2.35
04/13/1989	2.35	2.35	2.31	2.32
04/14/1989	2.33	2.37	2.33	2.36
04/17/1989	2.36	2.37	2.36	2.36
04/18/1989	2.37	2.4	2.37	2.39
04/19/1989	2.39	2.42	2.39	2.42
04/20/1989	2.42	2.42	2.39	2.39
04/21/1989	2.4	2.45	2.4	2.44
04/24/1989	2.42	2.42	2.4	2.41
04/25/1989	2.41	2.44	2.41	2.42
04/26/1989	2.42	2.43	2.41	2.42
04/27/1989	2.42	2.45	2.42	2.43
04/28/1989	2.43	2.46	2.41	2.44
05/01/1989	2.44	2.44	2.41	2.43
05/02/1989	2.43	2.44	2.43	2.43
05/03/1989	2.43	2.43	2.41	2.42
05/04/1989	2.42	2.47	2.41	2.47
05/05/1989	2.47	2.49	2.46	2.47
05/08/1989	2.47	2.47	2.44	2.45
05/09/1989	2.45	2.46	2.44	2.45
05/10/1989	2.45	2.45	2.44	2.44
05/11/1989	2.44	2.45	2.44	2.44
05/12/1989	2.47	2.54	2.47	2.54
05/15/1989	2.53	2.53	2.5	2.51
05/16/1989	2.51	2.52	2.5	2.52
05/17/1989	2.52	2.54	2.5	2.51
05/18/1989	2.51	2.52	2.49	2.51
05/19/1989	2.51	2.53	2.48	2.48
05/22/1989	2.48	2.48	2.44	2.45
05/23/1989	2.45	2.45	2.39	2.39
05/24/1989	2.39	2.4	2.38	2.39
05/25/1989	2.4	2.42	2.4	2.41
05/26/1989	2.41	2.42	2.41	2.42
05/30/1989	2.42	2.43	2.39	2.41
05/31/1989	2.41	2.41	2.4	2.41
06/01/1989	2.41	2.41	2.4	2.41
06/02/1989	2.41	2.47	2.41	2.46
06/05/1989	2.46	2.46	2.41	2.41
06/06/1989	2.41	2.44	2.41	2.43
06/07/1989	2.43	2.44	2.42	2.42
06/08/1989	2.42	2.43	2.41	2.41
06/09/1989	2.41	2.43	2.41	2.42
06/12/1989	2.42	2.42	2.4	2.41
06/13/1989	2.3	2.3	2.25	2.29
06/14/1989	2.29	2.3	2.27	2.29
06/15/1989	2.29	2.29	2.27	2.28
06/16/1989	2.28	2.28	2.25	2.27
06/19/1989	2.27	2.28	2.26	2.27
06/20/1989	2.28	2.32	2.28	2.3
06/21/1989	2.29	2.29	2.26	2.26
06/22/1989	2.26	2.28	2.25	2.26
06/23/1989	2.27	2.33	2.27	2.33
06/26/1989	2.32	2.32	2.29	2.31
06/27/1989	2.31	2.31	2.29	2.3
06/28/1989	2.3	2.32	2.29	2.31
06/29/1989	2.3	2.3	2.27	2.27
06/30/1989	2.27	2.28	2.23	2.27
07/03/1989	2.27	2.28	2.27	2.28
07/05/1989	2.28	2.31	2.27	2.31
07/06/1989	2.31	2.31	2.28	2.3
07/07/1989	2.31	2.35	2.31	2.33
07/10/1989	2.33	2.35	2.33	2.33
07/11/1989	2.33	2.35	2.32	2.32
07/12/1989	2.32	2.33	2.3	2.32
07/13/1989	2.32	2.32	2.3	2.31
07/14/1989	2.31	2.34	2.29	2.32
07/17/1989	2.32	2.34	2.3	2.33
07/18/1989	2.33	2.33	2.31	2.32
07/19/1989	2.32	2.37	2.32	2.37
07/20/1989	2.37	2.38	2.34	2.35
07/21/1989	2.35	2.36	2.33	2.34
07/24/1989	2.34	2.34	2.31	2.33
07/25/1989	2.34	2.36	2.34	2.36
07/26/1989	2.36	2.42	2.36	2.42
07/27/1989	2.48	2.55	2.48	2.52
07/28/1989	2.54	2.57	2.54	2.57
07/31/1989	2.57	2.58	2.56	2.57
08/01/1989	2.57	2.57	2.52	2.52
08/02/1989	2.52	2.54	2.5	2.52
08/03/1989	2.52	2.53	2.51	2.52
08/04/1989	2.52	2.53	2.48	2.53
08/07/1989	2.53	2.56	2.51	2.56
08/08/1989	2.56	2.56	2.54	2.55
08/09/1989	2.55	2.55	2.53	2.54
08/10/1989	2.54	2.56	2.52	2.55
08/11/1989	2.55	2.58	2.53	2.56
08/14/1989	2.56	2.58	2.54	2.56
08/15/1989	2.56	2.58	2.55	2.57
08/16/1989	2.61	2.67	2.61	2.62
08/17/1989	2.62	2.63	2.61	2.62
08/18/1989	2.62	2.67	2.61	2.67
08/21/1989	2.67	2.69	2.61	2.63
08/22/1989	2.62	2.62	2.6	2.62
08/23/1989	2.62	2.63	2.61	2.63
08/24/1989	2.64	2.75	2.64	2.75
08/25/1989	2.75	2.75	2.69	2.69
08/28/1989	2.69	2.7	2.66	2.7
08/29/1989	2.7	2.7	2.66	2.66
08/30/1989	2.68	2.73	2.68	2.71
08/31/1989	2.71	2.74	2.71	2.74
09/01/1989	2.75	2.79	2.75	2.75
09/05/1989	2.75	2.76	2.73	2.73
09/06/1989	2.73	2.74	2.69	2.71
09/07/1989	2.74	2.77	2.74	2.74
09/08/1989	2.75	2.77	2.75	2.77
09/11/1989	2.76	2.76	2.69	2.72
09/12/1989	2.73	2.75	2.73	2.73
09/13/1989	2.73	2.76	2.7	2.7
09/14/1989	2.7	2.7	2.64	2.65
09/15/1989	2.65	2.68	2.64	2.67
09/18/1989	2.67	2.69	2.66	2.68
09/19/1989	2.68	2.72	2.67	2.7
09/20/1989	2.69	2.69	2.67	2.68
09/21/1989	2.68	2.7	2.68	2.68
09/22/1989	2.68	2.68	2.65	2.66
09/25/1989	2.66	2.67	2.65	2.66
09/26/1989	2.66	2.7	2.62	2.62
09/27/1989	2.62	2.67	2.61	2.66
09/28/1989	2.66	2.7	2.65	2.7
09/29/1989	2.7	2.74	2.7	2.71
10/02/1989	2.7	2.7	2.68	2.68
10/03/1989	2.69	2.73	2.69	2.73
10/04/1989	2.73	2.75	2.71	2.73
10/05/1989	2.73	2.74	2.71	2.72
10/06/1989	2.72	2.73	2.71	2.73
10/09/1989	2.73	2.74	2.72	2.73
10/10/1989	2.73	2.74	2.7	2.71
10/11/1989	2.71	2.75	2.69	2.73
10/12/1989	2.73	2.74	2.71	2.71
10/13/1989	2.71	2.71	2.56	2.61
10/16/1989	2.61	2.63	2.49	2.61
10/17/1989	2.61	2.66	2.6	2.65
10/18/1989	2.65	2.71	2.64	2.68
10/19/1989	2.68	2.71	2.68	2.69
10/20/1989	2.69	2.69	2.67	2.69
10/23/1989	2.69	2.7	2.68	2.69
10/24/1989	2.69	2.69	2.64	2.67
10/25/1989	2.67	2.7	2.67	2.69
10/26/1989	2.68	2.68	2.64	2.65
10/27/1989	2.64	2.64	2.59	2.62
10/30/1989	2.62	2.62	2.6	2.6
10/31/1989	2.62	2.68	2.62	2.67
11/01/1989	2.68	2.71	2.68	2.69
11/02/1989	2.69	2.69	2.63	2.68
11/03/1989	2.68	2.69	2.65	2.69
11/06/1989	2.69	2.69	2.66	2.66
11/07/1989	2.66	2.69	2.66	2.68
11/08/1989	2.7	2.77	2.7	2.75
11/09/1989	2.76	2.8	2.76	2.76
11/10/1989	2.77	2.82	2.77	2.79
11/13/1989	2.79	2.82	2.76	2.78
11/14/1989	2.78	2.78	2.73	2.74
11/15/1989	2.74	2.77	2.74	2.76
11/16/1989	2.76	2.77	2.75	2.75
11/17/1989	2.75	2.78	2.75	2.77
11/20/1989	2.77	2.78	2.76	2.78
11/21/1989	2.78	2.81	2.77	2.81
11/22/1989	2.81	2.91	2.81	2.88
11/24/1989	2.88	2.9	2.87	2.89
11/27/1989	2.89	2.97	2.87	2.95
11/28/1989	2.95	2.95	2.91	2.94
11/29/1989	2.92	2.92	2.88	2.9
11/30/1989	2.9	2.94	2.9	2.93
12/01/1989	2.93	2.96	2.92	2.92
12/04/1989	2.92	2.94	2.91	2.94
12/05/1989	2.94	2.94	2.91	2.93
12/06/1989	2.93	2.99	2.93	2.95
12/07/1989	2.95	2.97	2.89	2.9
12/08/1989	2.87	2.87	2.73	2.73
12/11/1989	2.7	2.7	2.65	2.67
12/12/1989	2.68	2.72	2.68	2.71
12/13/1989	2.71	2.73	2.71	2.73
12/14/1989	2.72	2.72	2.67	2.69
12/15/1989	2.69	2.7	2.63	2.64
12/18/1989	2.64	2.64	2.6	2.62
12/19/1989	2.62	2.62	2.59	2.61
12/20/1989	2.61	2.61	2.58	2.59
12/21/1989	2.59	2.65	2.59	2.65
12/22/1989	2.65	2.68	2.64	2.68
12/26/1989	2.68	2.68	2.64	2.64
12/27/1989	2.64	2.72	2.63	2.71
12/28/1989	2.71	2.76	2.71	2.76
12/29/1989	2.76	2.78	2.74	2.75

Menu

Create your free account now!

PFE: Pfizer Inc. Historical Data

1989 Historical Chart

Average

Low

High