The closing price for Pfizer (PFE) in August 2019 was $26.03, on August 30, 2019. It was down 7.2% for the month. The latest price is $23.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $26.08 | $26.16 | $25.84 | $26.03 | 18,873,346 |
August 29 2019 | $26.21 | $26.21 | $25.80 | $25.87 | 19,610,302 |
August 28 2019 | $25.16 | $25.74 | $25.10 | $25.69 | 26,047,924 |
August 27 2019 | $25.64 | $25.70 | $25.12 | $25.15 | 24,715,351 |
August 26 2019 | $25.35 | $25.53 | $25.25 | $25.51 | 17,468,680 |
August 23 2019 | $25.78 | $25.89 | $25.02 | $25.15 | 27,765,311 |
August 22 2019 | $25.60 | $25.80 | $25.48 | $25.69 | 16,933,142 |
August 21 2019 | $25.59 | $25.72 | $25.50 | $25.53 | 19,208,728 |
August 20 2019 | $25.70 | $25.75 | $25.32 | $25.34 | 19,932,510 |
August 19 2019 | $25.54 | $25.86 | $25.51 | $25.76 | 21,997,296 |
August 16 2019 | $25.42 | $25.64 | $25.26 | $25.37 | 30,012,334 |
August 15 2019 | $25.12 | $25.32 | $24.88 | $25.25 | 30,713,665 |
August 14 2019 | $25.58 | $25.62 | $25.04 | $25.07 | 38,633,421 |
August 13 2019 | $25.94 | $26.22 | $25.74 | $25.78 | 45,549,453 |
August 12 2019 | $26.59 | $26.60 | $25.47 | $25.92 | 44,212,665 |
August 09 2019 | $26.93 | $26.97 | $26.44 | $26.62 | 25,391,703 |
August 08 2019 | $26.87 | $27.06 | $26.80 | $27.00 | 23,356,429 |
August 07 2019 | $26.84 | $26.93 | $26.26 | $26.79 | 32,017,253 |
August 06 2019 | $27.23 | $27.32 | $26.71 | $27.06 | 31,985,843 |
August 05 2019 | $27.65 | $27.70 | $26.66 | $27.07 | 46,030,183 |
August 02 2019 | $28.01 | $28.22 | $27.64 | $27.83 | 29,153,640 |
August 01 2019 | $28.05 | $28.28 | $27.59 | $28.01 | 51,624,920 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
