The closing price for Pfizer (PFE) in October 2018 was $30.99, on October 31, 2018. It was down 2.2% for the month. The latest price is $26.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2018 | $30.96 | $31.42 | $30.74 | $30.99 | 26,748,789 |
October 30 2018 | $30.19 | $31.01 | $30.07 | $30.87 | 33,609,273 |
October 29 2018 | $30.91 | $31.44 | $30.63 | $31.11 | 30,215,920 |
October 26 2018 | $30.98 | $31.15 | $30.36 | $30.66 | 28,743,180 |
October 25 2018 | $30.51 | $31.62 | $29.98 | $31.24 | 36,623,020 |
October 24 2018 | $31.53 | $31.87 | $30.48 | $30.57 | 35,035,289 |
October 23 2018 | $31.59 | $31.90 | $31.44 | $31.74 | 21,890,990 |
October 22 2018 | $31.98 | $32.03 | $31.68 | $31.93 | 17,103,311 |
October 19 2018 | $31.70 | $32.27 | $31.65 | $32.03 | 18,562,551 |
October 18 2018 | $31.91 | $32.03 | $31.46 | $31.67 | 21,345,721 |
October 17 2018 | $31.50 | $32.24 | $31.49 | $32.08 | 21,967,910 |
October 16 2018 | $31.20 | $31.65 | $30.98 | $31.62 | 21,208,410 |
October 15 2018 | $31.42 | $31.46 | $30.93 | $31.03 | 22,773,039 |
October 12 2018 | $30.78 | $31.64 | $30.69 | $31.51 | 28,858,721 |
October 11 2018 | $31.93 | $32.02 | $30.52 | $30.81 | 42,029,578 |
October 10 2018 | $32.71 | $32.91 | $32.01 | $32.03 | 32,017,320 |
October 09 2018 | $32.38 | $32.97 | $32.24 | $32.73 | 20,386,180 |
October 08 2018 | $32.21 | $32.62 | $32.17 | $32.59 | 23,415,160 |
October 05 2018 | $32.18 | $32.39 | $32.10 | $32.32 | 17,184,609 |
October 04 2018 | $32.05 | $32.24 | $31.88 | $32.17 | 17,989,211 |
October 03 2018 | $31.87 | $32.27 | $31.87 | $32.25 | 22,730,180 |
October 02 2018 | $31.82 | $31.95 | $31.76 | $31.83 | 17,236,859 |
October 01 2018 | $31.69 | $32.04 | $31.60 | $31.86 | 16,008,050 |
Daily pricing data for Pfizer dates back to 11/5/1984, and may be incomplete.
