Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Pfizer Inc. logo
PFE
Pfizer Inc.
19:59:59
25.22 $
0.0000 (%0.00)
Previous Close: 25.92
Day Low₺24.94
Day High₺25.66
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PFE: Pfizer Inc. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.2681
CLOSE 24.2161

Low

LOW 19.21

High

HIGH 27.69
DATEOPENHIGHLOWCLOSE
01/03/200525.8925.9325.0725.07
01/04/200525.0425.2224.6825.07
01/05/200525.125.1424.7924.9
01/06/200525.0325.1424.9124.92
01/07/200525.1625.2224.924.93
01/10/200524.9625.1324.8825.06
01/11/200524.8925.0624.6524.79
01/12/200524.8224.8824.5724.68
01/13/200524.524.5323.9524.01
01/14/200524.0224.1823.9323.94
01/18/200523.9524.0223.823.98
01/19/200524.1724.3823.5323.58
01/20/200523.5823.6923.4723.68
01/21/200523.723.7623.2123.21
01/24/200523.4523.452323
01/25/200523.1423.4323.0423.31
01/26/200523.4423.5423.323.31
01/27/200523.3723.4323.2723.4
01/28/200523.3723.4222.9123.08
01/31/200523.3423.422.7422.9
02/01/200522.822.922.5622.62
02/02/200522.822.9522.6722.82
02/03/200522.8822.9422.5722.67
02/04/200522.7523.1422.6822.97
02/07/200523.2723.7223.2623.61
02/08/200523.924.5123.8124.22
02/09/200524.3124.5323.7523.75
02/10/200523.8423.8723.423.75
02/11/200523.9824.1923.5823.84
02/14/200523.924.1923.1324.15
02/15/200524.124.223.8823.91
02/16/200523.7323.7523.4423.65
02/17/200523.723.7623.4423.76
02/18/200523.7626.3123.3225.41
02/22/200525.5925.7824.9225.21
02/23/200525.2925.3824.9424.94
02/24/200525.0325.1224.5425.03
02/25/200525.1225.524.9625.46
02/28/200525.5425.7424.924.92
03/01/200525.1525.425.0725.22
03/02/200525.3125.4125.0425.22
03/03/200525.4725.4725.1225.21
03/04/200525.4925.625.3225.45
03/07/200525.5825.8325.525.77
03/08/200525.8325.9225.3525.37
03/09/200525.4125.4525.1925.35
03/10/200525.4225.5125.2625.36
03/11/200525.4525.4524.9124.99
03/14/200525.1525.224.9125.15
03/15/200525.3125.4324.9124.92
03/16/200524.925.0424.624.69
03/17/200524.624.7924.4624.66
03/18/200524.6624.7424.2524.49
03/21/200524.4624.5524.0824.37
03/22/200524.5324.6724.0824.1
03/23/200524.124.7224.124.68
03/24/200524.9925.1524.4624.81
03/28/200524.9325.2224.7824.86
03/29/200524.6524.7324.3124.31
03/30/200524.5524.9624.4424.92
03/31/200525.0425.0424.6924.9
04/01/20052525.1624.5824.79
04/04/200524.7924.7924.4624.58
04/05/200525.4125.6425.2225.5
04/06/200525.6825.7525.4125.46
04/07/200524.6225.5124.1925.5
04/08/200525.1825.4925.1125.22
04/11/200525.2225.3724.9125.08
04/12/200525.0325.524.9725.48
04/13/200525.3625.9825.3625.86
04/14/200526.0526.2825.8326.02
04/15/200526.526.7626.1926.27
04/18/200526.2426.3125.7726.16
04/19/200526.426.425.7925.99
04/20/200525.7825.9825.1625.37
04/21/200525.5925.8325.4525.83
04/22/200525.8225.8825.5925.8
04/25/200525.6925.7825.4925.62
04/26/200525.5525.6925.4125.51
04/27/200525.4625.5925.3325.52
04/28/200525.4625.6525.2125.3
04/29/200525.3925.825.3325.76
05/02/200525.8326.0225.7825.98
05/03/200526.0226.225.8426.07
05/04/200526.0826.3926.0526.38
05/05/200526.2426.5226.2126.4
05/06/200526.4826.5226.1626.17
05/09/200525.9526.5225.9526.51
05/10/200526.3826.6426.1326.22
05/11/200526.0626.242626.21
05/12/200526.3126.4526.126.19
05/13/200526.4326.4526.2126.41
05/16/200526.5426.7826.4126.76
05/17/200526.6826.7626.4926.73
05/18/200526.7627.0126.6626.96
05/19/200526.9427.2526.7927.23
05/20/200527.2127.2326.9927.09
05/23/200527.0327.3527.0327.26
05/24/200527.0827.3726.927.34
05/25/200527.227.3926.8727.18
05/26/200527.2127.4327.0627.4
05/27/200527.2227.2626.5626.87
05/31/200526.6526.8726.4526.45
06/01/200526.4826.7626.4826.7
06/02/200526.7326.9126.6426.73
06/03/200526.6426.6926.3526.5
06/06/200526.5726.7526.5226.55
06/07/200526.6426.7826.4226.5
06/08/200526.6426.6426.1626.21
06/09/200526.1326.1725.8926.1
06/10/200526.1526.4326.1326.24
06/13/200526.1726.4926.0826.44
06/14/200526.4326.9726.4326.91
06/15/20052727.0126.6126.95
06/16/200526.727.1926.6927.11
06/17/200526.5427.3926.5427.28
06/20/200527.1127.3426.9927.26
06/21/200527.1827.2927.127.12
06/22/200527.2527.3926.8427.29
06/23/200527.2927.6927.2327.4
06/24/200527.3227.5127.0227.04
06/27/200526.8926.9226.4926.62
06/28/200526.6426.726.2626.45
06/29/200526.5426.5426.3226.39
06/30/200526.1726.3726.0626.14
07/01/200525.9725.9825.3525.69
07/05/200525.6125.7625.5925.64
07/06/200525.6625.6725.3325.38
07/07/200525.225.424.9325.36
07/08/200525.4125.8525.0825.73
07/11/200525.825.8125.5125.71
07/12/200525.6825.7125.5525.66
07/13/200525.525.8125.4725.81
07/14/200525.9426.2325.8926.16
07/15/200526.1226.1726.0226.13
07/18/200525.982625.625.83
07/19/200525.8326.0425.7525.95
07/20/200526.1626.3725.5925.65
07/21/200525.925.925.1625.21
07/22/200525.3625.4925.125.12
07/25/200525.1225.2325.0125.04
07/26/200525.2125.2224.8424.87
07/27/200525.0325.3924.8825.31
07/28/200525.3125.4525.2925.38
07/29/200525.3925.5625.0625.12
08/01/200525.5825.5825.1925.25
08/02/200525.4925.5625.3125.54
08/03/200525.4925.5525.2725.53
08/04/200525.525.5525.1325.22
08/05/200525.1325.1724.8624.88
08/08/200525.0325.0524.7824.85
08/09/20052525.3224.8525.31
08/10/200525.3425.452525.02
08/11/200525.0625.2124.8525.06
08/12/200525.125.1224.7724.8
08/15/200524.8624.8824.6824.84
08/16/200524.8624.9224.6624.69
08/17/200524.6924.9224.6724.8
08/18/200524.824.8424.4724.53
08/19/200524.6524.724.1324.22
08/22/200524.3224.4924.0124.04
08/23/200523.9524.123.7723.78
08/24/200523.7824.1323.7623.76
08/25/200523.7623.8823.5423.58
08/26/200523.6723.7123.4723.59
08/29/200523.4923.8523.4723.79
08/30/200523.7123.9423.723.83
08/31/200523.9424.1523.7924.15
09/01/200524.1324.2723.8523.98
09/02/200524.0824.1223.8224.01
09/06/200524.124.5524.0124.52
09/07/200524.5525.0124.5424.93
09/08/200525.1225.2224.7925.13
09/09/200525.2625.2624.8524.96
09/12/200524.9325.1124.8824.97
09/13/200524.8124.8724.4324.63
09/14/200524.6124.7324.5724.68
09/15/200524.6624.6924.3124.36
09/16/200524.4524.6324.2724.55
09/19/200524.3524.524.0924.27
09/20/200524.2224.3124.0224.08
09/21/200523.8524.223.8423.99
09/22/200523.924.1523.8823.94
09/23/200523.7923.8823.5823.58
09/26/200523.7423.9423.623.88
09/27/200523.9523.9823.4923.51
09/28/200523.6223.8123.3923.57
09/29/200523.6623.8423.523.78
09/30/200523.6523.7423.623.67
10/03/200523.8724.1223.6123.97
10/04/200524.1324.2423.9123.93
10/05/200524.0824.1323.4923.51
10/06/200523.623.6423.0923.37
10/07/200523.423.5123.1223.12
10/10/200523.0923.322323.18
10/11/200523.1823.2422.7823.04
10/12/200524.1424.1423.4123.55
10/13/200523.5223.5723.1323.22
10/14/200523.1723.422.8923.05
10/17/200523.0923.1322.7322.86
10/18/200522.8823.0322.8122.87
10/19/200522.8322.8722.3522.72
10/20/200521.221.420.7520.76
10/21/200520.8520.9419.6320.14
10/24/200520.220.2319.8419.99
10/25/200520.1220.2119.9520.1
10/26/200520.1920.1919.9419.96
10/27/200519.9720.1319.9320
10/28/200520.0620.4120.0120.38
10/31/200520.6720.7920.4320.61
11/01/200520.6220.720.3120.43
11/02/200520.3920.5520.3620.48
11/03/200520.5721.0920.520.73
11/04/200520.9221.1320.821.1
11/07/200521.1921.2220.8521.11
11/08/200521.0621.0820.7320.77
11/09/200520.8321.120.5821.01
11/10/200521.0121.1320.7421.05
11/11/200521.1921.320.8821.26
11/14/200521.421.4320.9521.09
11/15/200520.6220.9420.5720.75
11/16/200520.7620.820.1520.26
11/17/200520.3320.3920.0720.24
11/18/200520.5720.6720.2420.48
11/21/200520.5920.6120.3120.61
11/22/200520.5720.5720.220.27
11/23/200520.2920.6620.2620.51
11/25/200520.5720.8520.520.54
11/28/200520.6720.7220.420.47
11/29/200520.4720.6520.3420.35
11/30/200520.3320.4420.0820.1
12/01/200520.1620.3220.120.27
12/02/200520.2520.3120.1220.19
12/05/200520.1820.2920.1120.24
12/06/200520.3120.3120.0120.04
12/07/200520.0920.1619.9120
12/08/20052020.0219.8219.89
12/09/200519.919.9519.519.53
12/12/200519.5619.8919.2119.85
12/13/200519.9821.2219.9821.15
12/14/200521.1521.8121.1421.66
12/15/200521.6321.8921.3321.6
12/16/200521.5821.7421.3721.4
12/19/200523.8423.8922.9123.05
12/20/200522.9623.0322.6222.75
12/21/200522.823.1922.6922.79
12/22/200522.7822.8922.5922.81
12/23/200522.7522.822.6422.71
12/27/200522.7122.7522.422.4
12/28/200522.4422.5722.3222.37
12/29/200522.3222.4122.2222.23
12/30/200522.2522.252222.11