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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.9616
CLOSE 21.9901

Low

LOW 19.67

High

HIGH 24.73
DATEOPENHIGHLOWCLOSE
01/03/201220.7220.8520.720.83
01/04/201220.7820.8120.6220.64
01/05/201220.5920.5920.2820.48
01/06/201220.5920.6520.4420.45
01/09/201220.4420.720.3920.68
01/10/201220.820.8520.6720.8
01/11/201220.7520.8320.6320.76
01/12/201220.8120.8520.7420.85
01/13/201220.820.8120.5720.7
01/17/201220.8521.0220.7520.79
01/18/201220.8120.8520.6320.83
01/19/201220.7620.7720.4720.7
01/20/201220.7520.920.620.76
01/23/201220.820.8520.520.58
01/24/201220.4920.5420.420.53
01/25/201220.3920.6220.3520.59
01/26/201220.6420.6720.3720.5
01/27/201220.4820.4820.3320.36
01/30/201220.2820.4620.1720.46
01/31/201220.620.6620.1220.29
02/01/201220.1420.4120.120.2
02/02/201220.1220.219.7220.01
02/03/201220.0920.1419.9520.1
02/06/201220.0320.0819.7919.86
02/07/201219.782019.7219.95
02/08/201219.9119.9819.7619.92
02/09/201219.9520.1419.9120.04
02/10/201219.9119.9619.8119.95
02/13/201220.1220.3120.0320.19
02/14/201220.1920.3120.0720.22
02/15/201220.2120.2519.9520.01
02/16/201220.0720.2719.9620.22
02/17/201220.3620.3620.0120.09
02/21/201220.1520.2120.0220.12
02/22/201220.0620.312020.25
02/23/201220.1620.2719.9319.94
02/24/201220.0420.2319.9520.08
02/27/201219.6820.2619.6720.15
02/28/201220.0220.1719.9420.12
02/29/201220.0820.2419.9620.03
03/01/201219.9720.5219.9520.37
03/02/201220.320.3820.2120.3
03/05/201220.2520.4620.2520.38
03/06/201220.320.4320.0920.16
03/07/201220.2420.4720.1420.26
03/08/201220.3920.4520.3120.34
03/09/201220.3420.6120.3220.36
03/12/201220.3520.5120.3120.42
03/13/201220.5120.8920.4920.86
03/14/201220.8420.9520.7520.79
03/15/201220.8120.8520.6720.77
03/16/201220.820.9520.7420.8
03/19/201220.7120.8220.6820.74
03/20/201220.6320.8520.6320.67
03/21/201220.6920.8420.6320.64
03/22/201220.620.7220.5720.6
03/23/201220.6520.8320.5820.68
03/26/201220.8121.120.8121.01
03/27/201221.1321.6121.121.33
03/28/201221.3921.4121.0521.24
03/29/201221.121.2821.0321.25
03/30/201221.2821.5821.2521.47
04/02/201221.3721.5521.3221.41
04/03/201221.3821.4821.1921.37
04/04/201221.2521.2821.0921.22
04/05/201221.1121.221.0621.18
04/09/201220.9221.0720.8620.9
04/10/201220.8821.3920.8120.84
04/11/201220.9221.0120.7820.81
04/12/201220.920.920.7220.77
04/13/201220.6820.8520.6720.71
04/16/201220.720.9120.6420.84
04/17/201220.8821.1920.8321.15
04/18/201221.0621.4221.0121.28
04/19/201221.3621.421.0421.17
04/20/201221.1521.5521.1221.39
04/23/201221.2121.3621.1621.22
04/24/201221.2221.6121.1921.45
04/25/201221.5821.7821.5621.69
04/26/201221.6821.9121.6321.86
04/27/201221.9422.0921.7821.88
04/30/201221.8221.921.6121.71
05/01/201221.4521.7921.3821.59
05/02/201221.5121.7821.421.48
05/03/201221.4921.5221.3421.42
05/04/201221.3521.4121.1221.22
05/07/201221.0821.421.0821.28
05/08/201221.221.3521.1121.25
05/09/201220.9221.620.8121.28
05/10/201221.5221.7921.4421.64
05/11/201221.5621.7721.4521.47
05/14/201221.2921.5821.2521.41
05/15/201221.3921.4221.0921.14
05/16/201221.1621.521.1421.46
05/17/201221.4421.6121.3621.39
05/18/201221.4321.4621.1821.4
05/21/201221.3821.4521.321.37
05/22/201221.3121.521.0621.21
05/23/201221.2221.2520.7720.94
05/24/20122121.0220.7820.99
05/25/20122121.1720.8220.98
05/29/201221.0321.2520.9821.03
05/30/201220.9221.0620.8620.89
05/31/201220.9421.0620.7120.73
06/01/201220.6320.6720.3220.51
06/04/201220.4220.5420.3320.49
06/05/201220.4920.5120.2920.48
06/06/201220.5920.7920.4320.77
06/07/201220.822120.7620.8
06/08/201220.8121.0320.6720.99
06/11/201221.0921.2220.9420.95
06/12/201221.0121.0520.7921.03
06/13/201221.0221.3120.9421.03
06/14/20122121.562121.39
06/15/201221.6321.6721.3821.43
06/18/201221.421.5421.3521.44
06/19/201221.5421.6321.4621.53
06/20/201221.5821.621.3621.49
06/21/201221.5821.7521.421.42
06/22/201221.4821.6621.4321.54
06/25/201220.921.3920.921.3
06/26/201221.3621.4321.2421.27
06/27/201221.2721.5321.2721.43
06/28/201221.4521.5221.121.36
06/29/201221.6421.821.5321.8
07/02/201221.6621.8921.6621.8
07/03/201221.7521.821.5821.68
07/05/201221.6221.721.421.49
07/06/201221.421.4221.2121.37
07/09/201221.3821.521.2821.47
07/10/201221.5421.5821.2221.27
07/11/201221.2221.2320.8521.18
07/12/201221.1521.592121.49
07/13/201221.5321.7121.5221.62
07/16/201221.5421.9721.5321.93
07/17/201221.9422.4921.922.39
07/18/201222.3122.5322.2622.44
07/19/201222.3722.5922.2422.56
07/20/201222.4622.6322.422.47
07/23/201222.2522.4422.1622.37
07/24/201222.1822.3121.8722.16
07/25/201222.1722.2821.922.12
07/26/201222.3122.4622.2122.26
07/27/201222.4422.6922.2922.58
07/30/201222.5322.622.3422.48
07/31/201222.6723.2122.6622.79
08/01/201222.6722.9222.4922.69
08/02/201222.5722.7522.422.67
08/03/201222.8523.0622.8423.02
08/06/201222.9823.122.9423
08/07/201222.7522.822.4922.5
08/08/201222.4822.6622.4722.59
08/09/201222.5922.8122.4922.63
08/10/201222.6222.6922.5122.69
08/13/201222.5722.6322.4322.49
08/14/201222.6122.8322.5922.73
08/15/201222.7322.9222.7222.79
08/16/201222.8222.8322.5922.77
08/17/201222.8222.8222.4422.55
08/20/201222.4822.7322.4822.67
08/21/201222.6622.7222.4222.46
08/22/201222.3622.5422.3622.47
08/23/201222.5322.5922.4722.5
08/24/201222.4922.8422.4922.76
08/27/201222.6722.7622.6322.65
08/28/201222.5922.7722.5822.61
08/29/201222.6722.8622.5622.71
08/30/201222.6322.7422.5722.6
08/31/201222.6422.8222.5122.62
09/04/201222.5522.6622.522.54
09/05/201222.6722.722.4922.67
09/06/201222.8523.1122.8423.07
09/07/201223.0423.0922.8722.98
09/10/201222.942322.8522.85
09/11/201222.8322.9722.8122.91
09/12/201222.922.9522.8222.82
09/13/201222.792322.6122.99
09/14/201222.9222.9222.422.56
09/17/201222.4522.822.4522.77
09/18/201222.6922.8422.6722.76
09/19/201222.7923.1122.7722.9
09/20/201222.8723.1422.7923.14
09/21/201223.1923.3823.1223.24
09/24/201223.1823.5523.1823.46
09/25/201223.5523.8423.5123.55
09/26/201223.6123.6923.523.54
09/27/201223.5823.7223.5723.66
09/28/201223.723.723.4723.56
10/01/201223.5123.8423.5123.73
10/02/201223.8724.0923.6723.81
10/03/201223.824.0323.7424
10/04/201224.124.1423.9924.03
10/05/201224.1324.2624.0524.19
10/08/201224.1324.1923.924.08
10/09/201223.9924.1623.9523.99
10/10/201224.0224.0823.7123.85
10/11/201223.9624.0723.723.81
10/12/201223.8523.9323.7323.81
10/15/201223.8624.2923.8324.24
10/16/201224.3524.5824.3124.46
10/17/201224.5124.5824.3824.49
10/18/201224.3524.7324.3424.68
10/19/201224.624.6524.2724.42
10/22/201224.3424.424.0524.27
10/23/201223.9824.0423.7223.88
10/24/201223.9524.2223.923.99
10/25/201224.1424.3224.0424.28
10/26/201224.1524.3224.0624.11
10/31/201224.3124.4123.5723.58
11/01/201223.5323.5323.1223.27
11/02/201223.4223.5823.2723.27
11/05/201223.1523.4323.1523.3
11/06/201223.3323.6623.2923.42
11/07/201223.1923.3422.7422.91
11/08/201222.923.1322.7722.9
11/09/201222.8123.1522.7722.91
11/12/201222.8923.1122.7722.86
11/13/201222.7523.0622.6122.8
11/14/201222.7922.8522.522.57
11/15/201222.4822.6722.3222.43
11/16/201222.422.6422.3822.62
11/19/201222.7822.9822.6322.88
11/20/201222.8623.0222.6823.02
11/21/201223.123.1122.9423.08
11/23/201223.1423.2523.123.25
11/26/201223.0723.2423.0423.21
11/27/20122323.1822.9522.99
11/28/201222.9723.422.8923.39
11/29/201223.4223.6323.4223.56
11/30/201223.6123.7723.4323.72
12/03/201223.7423.9823.723.78
12/04/201223.7423.9523.7223.86
12/05/201223.8324.4423.8324.31
12/06/201224.2224.4424.1924.28
12/07/201224.224.2823.8524.23
12/10/201224.124.2724.0424.09
12/11/201224.224.4424.1924.31
12/12/201224.2924.4124.1224.18
12/13/201224.1124.3124.0124.01
12/14/201223.9124.0523.8423.87
12/17/201223.8624.1423.8424.04
12/18/201224.0324.3623.9524.31
12/19/201224.324.452424.03
12/20/20122424.1223.9424.11
12/21/201224.0724.1923.7523.77
12/24/201223.7123.923.723.77
12/26/201223.7524.0123.7423.93
12/27/201223.8623.9123.5223.83
12/28/201223.723.8723.5823.59
12/31/201223.3923.7923.3523.77