Pfizer (NY: PFE )

36.76 USD +0.06 (+0.16%)
Streaming Delayed Price Updated: 12:04 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.19 18.33 18.16 18.22 42,033,588 +0.07(+0.39%)
Jan 28, 2011 18.53 18.56 18.14 18.15 46,792,517 -0.33(-1.79%)
Jan 27, 2011 18.37 18.51 18.27 18.48 42,780,836 +0.12(+0.65%)
Jan 26, 2011 18.60 18.61 18.36 18.36 54,405,685 -0.11(-0.60%)
Jan 25, 2011 18.61 18.76 18.41 18.47 70,361,563 -0.04(-0.22%)
Jan 24, 2011 18.33 18.54 18.31 18.51 62,805,192 +0.15(+0.82%)
Jan 21, 2011 18.25 18.38 18.17 18.36 39,739,157 +0.12(+0.65%)
Jan 20, 2011 18.32 18.37 18.02 18.24 50,437,085 -0.08(-0.44%)
Jan 19, 2011 18.43 18.49 18.15 18.32 38,183,875 -0.06(-0.33%)
Jan 18, 2011 18.35 18.44 18.29 18.38 31,301,903 +0.04(+0.22%)
Jan 14, 2011 18.19 18.35 18.15 18.34 30,093,885 +0.12(+0.66%)
Jan 13, 2011 18.34 18.48 18.14 18.22 45,896,516 -0.15(-0.82%)
Jan 12, 2011 18.29 18.40 18.22 18.37 27,427,596 +0.15(+0.82%)
Jan 11, 2011 18.18 18.32 18.13 18.22 32,583,636 -0.03(-0.16%)
Jan 10, 2011 18.22 18.34 18.16 18.25 112,448,490 -0.09(-0.49%)
Jan 07, 2011 18.19 18.38 18.00 18.34 130,697,536 +0.27(+1.51%)
Jan 06, 2011 18.29 18.33 17.96 18.07 116,830,513 +0.01(+0.05%)
Jan 05, 2011 17.91 18.24 17.86 18.06 64,870,594 +0.07(+0.39%)
Jan 04, 2011 17.79 18.00 17.64 17.99 42,052,120 +0.19(+1.06%)
Jan 03, 2011 17.70 17.84 17.62 17.80 32,344,411 +0.29(+1.66%)
Dec 31, 2010 17.44 17.59 17.43 17.51 23,838,066 +0.02(+0.11%)
Dec 30, 2010 17.50 17.56 17.45 17.49 29,847,465 -0.11(-0.63%)
Dec 29, 2010 17.69 17.70 17.55 17.60 23,733,355 +0.01(+0.06%)
Dec 28, 2010 17.48 17.70 17.45 17.59 29,943,975 +0.10(+0.57%)
Dec 27, 2010 17.51 17.55 17.43 17.49 19,750,284 -0.12(-0.68%)
Dec 23, 2010 17.55 17.65 17.54 17.61 21,721,332 +0.05(+0.28%)
Dec 22, 2010 17.37 17.56 17.30 17.56 35,647,440 +0.18(+1.04%)
Dec 21, 2010 17.22 17.44 17.15 17.38 50,562,033 +0.15(+0.87%)
Dec 20, 2010 17.01 17.26 16.98 17.23 39,674,387 +0.20(+1.17%)
Dec 17, 2010 17.10 17.13 16.99 17.03 52,131,407 -0.19(-1.10%)
Dec 16, 2010 17.07 17.22 17.02 17.22 35,772,427 +0.14(+0.82%)
Dec 15, 2010 17.05 17.29 17.05 17.08 38,716,522 -0.03(-0.18%)
Dec 14, 2010 17.27 17.30 17.06 17.11 52,218,458 -0.08(-0.47%)
Dec 13, 2010 17.16 17.35 17.06 17.19 47,269,889 +0.17(+1.00%)
Dec 10, 2010 16.76 17.06 16.65 17.02 42,930,734 +0.26(+1.56%)
Dec 09, 2010 16.78 16.80 16.59 16.76 31,702,906 +0.04(+0.23%)
Dec 08, 2010 16.75 16.88 16.65 16.72 42,844,776 -0.05(-0.30%)
Dec 07, 2010 16.93 16.97 16.74 16.77 62,454,819 -0.04(-0.24%)
Dec 06, 2010 16.70 17.11 16.68 16.81 53,315,449 +0.09(+0.54%)
Dec 03, 2010 16.72 16.73 16.60 16.72 41,544,756 +0.03(+0.18%)
Dec 02, 2010 16.79 16.81 16.62 16.69 33,603,212 -0.01(-0.07%)
Dec 01, 2010 16.49 16.75 16.42 16.70 44,834,849 +0.41(+2.53%)
Nov 30, 2010 16.44 16.47 16.27 16.29 43,787,099 -0.27(-1.63%)
Nov 29, 2010 16.41 16.62 16.25 16.56 39,080,854 +0.07(+0.42%)
Nov 26, 2010 16.57 16.62 16.46 16.49 16,480,091 -0.20(-1.21%)
Nov 24, 2010 16.58 16.69 16.69 16.69 23,445,603 +0.12(+0.73%)
Nov 23, 2010 16.52 16.73 16.43 16.57 39,655,127 -0.06(-0.36%)
Nov 22, 2010 16.66 16.73 16.50 16.63 32,307,955 -0.17(-1.00%)
Nov 19, 2010 16.71 16.83 16.67 16.80 32,728,493 -0.03(-0.19%)
Nov 18, 2010 16.55 16.89 16.55 16.83 29,244,722 +0.35(+2.12%)
Nov 17, 2010 16.50 16.66 16.47 16.48 37,835,230 -0.12(-0.72%)
Nov 16, 2010 16.62 16.75 16.51 16.60 43,038,309 -0.38(-2.24%)
Nov 15, 2010 16.97 17.02 16.72 16.98 36,445,124 +0.13(+0.77%)
Nov 12, 2010 16.84 16.97 16.76 16.85 40,821,834 -0.13(-0.77%)
Nov 11, 2010 16.62 17.01 16.61 16.98 44,249,110 +0.14(+0.83%)
Nov 10, 2010 16.95 16.95 16.65 16.84 53,935,502 -0.15(-0.88%)
Nov 09, 2010 17.07 17.13 16.95 16.99 46,540,995 -0.07(-0.41%)
Nov 08, 2010 17.06 17.12 16.92 17.06 37,689,374 -0.12(-0.70%)
Nov 05, 2010 17.40 17.48 17.05 17.18 57,483,464 -0.20(-1.15%)
Nov 04, 2010 17.58 17.58 17.29 17.38 58,098,620 -0.21(-1.19%)
Nov 03, 2010 17.51 17.66 17.45 17.59 50,485,323 +0.14(+0.80%)
Nov 02, 2010 17.64 17.81 17.25 17.45 69,878,264 -0.17(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.