The closing price for Pfizer (PFE) in August 2020 was $27.35, on August 31, 2020. It was down 2.1% for the month. The latest price is $26.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2020 | $27.39 | $27.52 | $27.14 | $27.35 | 30,032,465 |
August 28 2020 | $27.41 | $27.55 | $27.07 | $27.44 | 32,830,519 |
August 27 2020 | $27.47 | $27.50 | $27.27 | $27.40 | 22,156,556 |
August 26 2020 | $27.64 | $27.70 | $27.26 | $27.54 | 24,083,689 |
August 25 2020 | $27.87 | $27.91 | $27.47 | $27.80 | 26,221,201 |
August 24 2020 | $28.24 | $28.25 | $27.89 | $28.11 | 25,011,947 |
August 21 2020 | $28.16 | $28.23 | $27.91 | $28.14 | 25,467,170 |
August 20 2020 | $27.63 | $28.07 | $27.60 | $28.02 | 21,957,455 |
August 19 2020 | $27.85 | $27.94 | $27.59 | $27.69 | 15,690,055 |
August 18 2020 | $27.83 | $27.83 | $27.62 | $27.76 | 10,846,398 |
August 17 2020 | $27.53 | $27.80 | $27.47 | $27.75 | 17,494,187 |
August 14 2020 | $27.51 | $27.78 | $27.45 | $27.55 | 12,901,276 |
August 13 2020 | $27.55 | $27.63 | $27.41 | $27.62 | 15,340,021 |
August 12 2020 | $27.38 | $27.90 | $27.36 | $27.74 | 19,957,595 |
August 11 2020 | $27.91 | $27.92 | $27.26 | $27.35 | 21,326,847 |
August 10 2020 | $27.90 | $27.98 | $27.69 | $27.78 | 19,964,552 |
August 07 2020 | $27.72 | $27.95 | $27.62 | $27.83 | 23,097,251 |
August 06 2020 | $28.06 | $28.30 | $27.61 | $27.70 | 20,922,111 |
August 05 2020 | $27.84 | $27.89 | $27.60 | $27.83 | 24,292,697 |
August 04 2020 | $27.73 | $27.99 | $27.57 | $27.78 | 29,448,549 |
August 03 2020 | $27.94 | $27.98 | $27.66 | $27.75 | 31,036,400 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
