The closing price for Pfizer (PFE) in August 2019 was $25.59, on August 30, 2019. It was down 7.2% for the month. The latest price is $24.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $25.64 | $25.71 | $25.40 | $25.59 | 18,873,346 |
August 29 2019 | $25.76 | $25.76 | $25.36 | $25.43 | 19,610,302 |
August 28 2019 | $24.73 | $25.30 | $24.68 | $25.25 | 26,047,924 |
August 27 2019 | $25.20 | $25.26 | $24.70 | $24.72 | 24,715,351 |
August 26 2019 | $24.92 | $25.09 | $24.82 | $25.08 | 17,468,680 |
August 23 2019 | $25.35 | $25.45 | $24.60 | $24.72 | 27,765,311 |
August 22 2019 | $25.17 | $25.36 | $25.05 | $25.25 | 16,933,142 |
August 21 2019 | $25.15 | $25.28 | $25.07 | $25.10 | 19,208,728 |
August 20 2019 | $25.27 | $25.31 | $24.89 | $24.91 | 19,932,510 |
August 19 2019 | $25.11 | $25.43 | $25.07 | $25.32 | 21,997,296 |
August 16 2019 | $24.99 | $25.20 | $24.83 | $24.94 | 30,012,334 |
August 15 2019 | $24.69 | $24.89 | $24.45 | $24.82 | 30,713,665 |
August 14 2019 | $25.14 | $25.18 | $24.62 | $24.65 | 38,633,421 |
August 13 2019 | $25.50 | $25.78 | $25.30 | $25.34 | 45,549,453 |
August 12 2019 | $26.14 | $26.15 | $25.04 | $25.48 | 44,212,665 |
August 09 2019 | $26.47 | $26.51 | $25.99 | $26.17 | 25,391,703 |
August 08 2019 | $26.42 | $26.60 | $26.35 | $26.54 | 23,356,429 |
August 07 2019 | $26.38 | $26.48 | $25.81 | $26.33 | 32,017,253 |
August 06 2019 | $26.77 | $26.86 | $26.25 | $26.60 | 31,985,843 |
August 05 2019 | $27.18 | $27.23 | $26.21 | $26.61 | 46,030,183 |
August 02 2019 | $27.53 | $27.74 | $27.17 | $27.35 | 29,153,640 |
August 01 2019 | $27.58 | $27.80 | $27.12 | $27.53 | 51,624,920 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
