The closing price for Pfizer (PFE) in August 2023 was $31.22, on August 31, 2023. It was down 1.4% for the month. The latest price is $25.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $31.71 | $31.76 | $31.22 | $31.22 | 27,919,500 |
August 30 2023 | $31.92 | $31.99 | $31.61 | $31.68 | 16,833,000 |
August 29 2023 | $32.00 | $32.60 | $31.77 | $31.90 | 21,076,500 |
August 28 2023 | $32.15 | $32.22 | $31.79 | $31.95 | 15,101,900 |
August 25 2023 | $31.89 | $32.37 | $31.73 | $32.10 | 16,421,300 |
August 24 2023 | $32.19 | $32.33 | $31.82 | $31.91 | 19,380,800 |
August 23 2023 | $32.73 | $32.76 | $32.26 | $32.35 | 19,370,900 |
August 22 2023 | $32.66 | $32.78 | $31.52 | $32.51 | 18,524,100 |
August 21 2023 | $32.39 | $32.82 | $32.33 | $32.66 | 28,496,500 |
August 18 2023 | $32.16 | $32.52 | $32.05 | $32.35 | 24,145,100 |
August 17 2023 | $31.41 | $32.40 | $31.40 | $32.22 | 31,113,600 |
August 16 2023 | $31.01 | $31.46 | $30.87 | $31.31 | 22,215,600 |
August 15 2023 | $31.66 | $31.69 | $31.20 | $31.23 | 20,484,300 |
August 14 2023 | $31.61 | $32.22 | $31.61 | $31.83 | 20,295,500 |
August 11 2023 | $31.43 | $32.01 | $31.40 | $31.80 | 16,609,400 |
August 10 2023 | $31.61 | $31.85 | $31.41 | $31.52 | 18,955,200 |
August 09 2023 | $31.41 | $31.82 | $31.33 | $31.62 | 17,210,500 |
August 08 2023 | $32.09 | $32.09 | $31.23 | $31.45 | 25,225,500 |
August 07 2023 | $30.89 | $31.63 | $30.80 | $31.48 | 31,069,100 |
August 04 2023 | $30.84 | $31.18 | $30.58 | $30.90 | 25,746,500 |
August 03 2023 | $31.04 | $31.13 | $30.81 | $30.88 | 25,676,500 |
August 02 2023 | $31.44 | $31.67 | $31.13 | $31.19 | 34,301,600 |
August 01 2023 | $31.66 | $32.58 | $31.21 | $31.42 | 40,931,600 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
