The closing price for Pfizer (PFE) in August 2020 was $28.79, on August 31, 2020. It was down 2.1% for the month. The latest price is $23.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2020 | $28.82 | $28.96 | $28.56 | $28.79 | 30,032,465 |
August 28 2020 | $28.85 | $28.99 | $28.49 | $28.88 | 32,830,519 |
August 27 2020 | $28.92 | $28.95 | $28.70 | $28.84 | 22,156,556 |
August 26 2020 | $29.09 | $29.15 | $28.69 | $28.98 | 24,083,689 |
August 25 2020 | $29.33 | $29.37 | $28.91 | $29.26 | 26,221,201 |
August 24 2020 | $29.72 | $29.74 | $29.36 | $29.59 | 25,011,947 |
August 21 2020 | $29.64 | $29.71 | $29.38 | $29.62 | 25,467,170 |
August 20 2020 | $29.08 | $29.55 | $29.04 | $29.49 | 21,957,455 |
August 19 2020 | $29.31 | $29.41 | $29.04 | $29.14 | 15,690,055 |
August 18 2020 | $29.29 | $29.30 | $29.08 | $29.22 | 10,846,398 |
August 17 2020 | $28.98 | $29.26 | $28.91 | $29.21 | 17,494,187 |
August 14 2020 | $28.95 | $29.24 | $28.89 | $28.99 | 12,901,276 |
August 13 2020 | $29.00 | $29.08 | $28.85 | $29.08 | 15,340,021 |
August 12 2020 | $28.82 | $29.36 | $28.80 | $29.20 | 19,957,595 |
August 11 2020 | $29.37 | $29.39 | $28.69 | $28.79 | 21,326,847 |
August 10 2020 | $29.36 | $29.45 | $29.14 | $29.24 | 19,964,552 |
August 07 2020 | $29.17 | $29.42 | $29.07 | $29.29 | 23,097,251 |
August 06 2020 | $29.53 | $29.78 | $29.06 | $29.15 | 20,922,111 |
August 05 2020 | $29.30 | $29.35 | $29.04 | $29.29 | 24,292,697 |
August 04 2020 | $29.18 | $29.46 | $29.01 | $29.24 | 29,448,549 |
August 03 2020 | $29.41 | $29.45 | $29.11 | $29.21 | 31,036,400 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
