The closing price for Pfizer (PFE) in August 2020 was $28.30, on August 31, 2020. It was down 2.1% for the month. The latest price is $25.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2020 | $28.33 | $28.47 | $28.08 | $28.30 | 30,032,465 |
August 28 2020 | $28.36 | $28.50 | $28.01 | $28.39 | 32,830,519 |
August 27 2020 | $28.42 | $28.45 | $28.22 | $28.35 | 22,156,556 |
August 26 2020 | $28.60 | $28.66 | $28.20 | $28.49 | 24,083,689 |
August 25 2020 | $28.84 | $28.87 | $28.42 | $28.76 | 26,221,201 |
August 24 2020 | $29.22 | $29.23 | $28.86 | $29.08 | 25,011,947 |
August 21 2020 | $29.14 | $29.20 | $28.88 | $29.11 | 25,467,170 |
August 20 2020 | $28.59 | $29.05 | $28.55 | $28.99 | 21,957,455 |
August 19 2020 | $28.81 | $28.91 | $28.54 | $28.65 | 15,690,055 |
August 18 2020 | $28.79 | $28.80 | $28.58 | $28.72 | 10,846,398 |
August 17 2020 | $28.48 | $28.76 | $28.42 | $28.72 | 17,494,187 |
August 14 2020 | $28.46 | $28.75 | $28.40 | $28.50 | 12,901,276 |
August 13 2020 | $28.51 | $28.59 | $28.36 | $28.58 | 15,340,021 |
August 12 2020 | $28.33 | $28.87 | $28.31 | $28.70 | 19,957,595 |
August 11 2020 | $28.87 | $28.89 | $28.21 | $28.30 | 21,326,847 |
August 10 2020 | $28.87 | $28.95 | $28.65 | $28.75 | 19,964,552 |
August 07 2020 | $28.68 | $28.92 | $28.57 | $28.79 | 23,097,251 |
August 06 2020 | $29.03 | $29.28 | $28.57 | $28.66 | 20,922,111 |
August 05 2020 | $28.81 | $28.85 | $28.55 | $28.79 | 24,292,697 |
August 04 2020 | $28.69 | $28.96 | $28.52 | $28.75 | 29,448,549 |
August 03 2020 | $28.91 | $28.95 | $28.62 | $28.72 | 31,036,400 |
Daily pricing data for Pfizer dates back to 6/1/1972, and may be incomplete.
