The closing price for Pfizer (PFE) in August 2019 was $25.15, on August 30, 2019. It was down 7.2% for the month. The latest price is $26.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $25.20 | $25.27 | $24.96 | $25.15 | 18,873,346 |
August 29 2019 | $25.32 | $25.32 | $24.92 | $24.99 | 19,610,302 |
August 28 2019 | $24.31 | $24.87 | $24.25 | $24.82 | 26,047,924 |
August 27 2019 | $24.77 | $24.82 | $24.27 | $24.29 | 24,715,351 |
August 26 2019 | $24.49 | $24.66 | $24.39 | $24.65 | 17,468,680 |
August 23 2019 | $24.91 | $25.01 | $24.17 | $24.29 | 27,765,311 |
August 22 2019 | $24.73 | $24.92 | $24.62 | $24.82 | 16,933,142 |
August 21 2019 | $24.72 | $24.84 | $24.63 | $24.67 | 19,208,728 |
August 20 2019 | $24.83 | $24.87 | $24.46 | $24.48 | 19,932,510 |
August 19 2019 | $24.67 | $24.99 | $24.64 | $24.89 | 21,997,296 |
August 16 2019 | $24.56 | $24.77 | $24.40 | $24.51 | 30,012,334 |
August 15 2019 | $24.26 | $24.46 | $24.03 | $24.39 | 30,713,665 |
August 14 2019 | $24.71 | $24.75 | $24.19 | $24.22 | 38,633,421 |
August 13 2019 | $25.06 | $25.33 | $24.87 | $24.90 | 45,549,453 |
August 12 2019 | $25.69 | $25.69 | $24.60 | $25.04 | 44,212,665 |
August 09 2019 | $26.01 | $26.05 | $25.54 | $25.71 | 25,391,703 |
August 08 2019 | $25.96 | $26.14 | $25.89 | $26.08 | 23,356,429 |
August 07 2019 | $25.93 | $26.02 | $25.37 | $25.88 | 32,017,253 |
August 06 2019 | $26.31 | $26.39 | $25.80 | $26.14 | 31,985,843 |
August 05 2019 | $26.71 | $26.76 | $25.76 | $26.15 | 46,030,183 |
August 02 2019 | $27.06 | $27.26 | $26.70 | $26.88 | 29,153,640 |
August 01 2019 | $27.10 | $27.32 | $26.66 | $27.06 | 51,624,920 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
