Pfizer (NY: PFE )

36.98 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 36.52 36.69 36.18 36.63 17,688,200 -0.08(-0.22%)
Jan 29, 2004 35.95 36.77 35.80 36.71 18,314,000 +0.86(+2.40%)
Jan 28, 2004 36.25 36.41 35.60 35.85 19,097,200 -0.35(-0.97%)
Jan 27, 2004 36.84 36.87 36.15 36.20 16,002,400 -0.64(-1.74%)
Jan 26, 2004 36.15 36.84 36.13 36.84 18,258,300 +0.70(+1.94%)
Jan 23, 2004 36.48 36.48 36.02 36.14 16,922,500 +0.00(+0.00%)
Jan 22, 2004 36.45 36.57 35.94 36.14 24,252,800 +0.51(+1.43%)
Jan 21, 2004 34.80 35.65 34.74 35.63 19,694,800 +1.10(+3.19%)
Jan 20, 2004 35.02 35.11 34.51 34.53 18,730,900 -0.47(-1.34%)
Jan 16, 2004 34.90 35.00 34.78 35.00 17,209,300 +0.18(+0.52%)
Jan 15, 2004 35.07 35.19 34.64 34.82 17,939,000 -0.33(-0.94%)
Jan 14, 2004 34.75 35.21 34.60 35.15 21,959,300 +0.01(+0.03%)
Jan 13, 2004 35.60 35.71 34.49 35.14 20,785,400 -0.47(-1.32%)
Jan 12, 2004 36.00 36.14 35.52 35.61 19,076,100 -0.45(-1.25%)
Jan 09, 2004 36.13 36.73 35.95 36.06 15,920,300 -0.39(-1.07%)
Jan 08, 2004 36.80 36.82 36.07 36.45 18,046,600 -0.34(-0.92%)
Jan 07, 2004 36.22 36.80 36.15 36.79 16,769,100 +0.31(+0.85%)
Jan 06, 2004 36.80 36.80 36.25 36.48 23,187,900 -0.02(-0.05%)
Jan 05, 2004 35.97 36.50 35.95 36.50 30,691,700 +0.95(+2.67%)
Jan 02, 2004 35.43 35.95 35.35 35.55 16,566,900 +0.22(+0.62%)
Dec 31, 2003 35.02 35.39 35.02 35.33 13,864,600 +0.26(+0.74%)
Dec 30, 2003 35.00 35.33 34.87 35.07 17,687,800 +0.07(+0.20%)
Dec 29, 2003 34.76 35.00 34.75 35.00 13,441,100 +0.25(+0.72%)
Dec 26, 2003 34.72 34.89 34.66 34.75 3,898,500 +0.03(+0.09%)
Dec 24, 2003 34.59 34.94 34.56 34.72 7,134,500 +0.20(+0.58%)
Dec 23, 2003 34.31 34.65 34.29 34.52 13,834,500 +0.22(+0.64%)
Dec 22, 2003 34.05 34.69 34.02 34.30 17,630,400 +0.03(+0.09%)
Dec 19, 2003 34.44 34.44 34.01 34.27 31,527,400 -0.17(-0.49%)
Dec 18, 2003 34.50 34.52 34.21 34.44 16,738,400 +0.09(+0.26%)
Dec 17, 2003 34.49 34.58 34.23 34.35 15,677,100 -0.25(-0.72%)
Dec 16, 2003 34.45 34.80 34.44 34.60 16,130,300 +0.16(+0.46%)
Dec 15, 2003 34.55 35.05 34.35 34.44 16,503,900 +0.04(+0.12%)
Dec 12, 2003 34.68 34.74 34.26 34.40 11,340,400 -0.28(-0.81%)
Dec 11, 2003 34.14 34.75 33.97 34.68 19,239,600 +0.58(+1.70%)
Dec 10, 2003 34.25 34.55 33.90 34.10 12,517,000 -0.29(-0.84%)
Dec 09, 2003 34.50 34.71 34.31 34.39 17,537,700 -0.04(-0.12%)
Dec 08, 2003 34.00 34.45 33.95 34.43 13,005,700 +0.23(+0.67%)
Dec 05, 2003 34.38 34.44 34.07 34.20 12,534,600 -0.17(-0.49%)
Dec 04, 2003 34.12 34.50 34.04 34.37 20,412,100 +0.42(+1.24%)
Dec 03, 2003 34.11 34.39 33.93 33.95 21,959,600 -0.08(-0.24%)
Dec 02, 2003 33.88 34.23 33.88 34.03 13,680,100 -0.14(-0.41%)
Dec 01, 2003 34.08 34.30 33.85 34.17 18,892,400 +0.60(+1.79%)
Nov 28, 2003 33.45 33.76 33.42 33.57 7,979,800 -0.26(-0.77%)
Nov 26, 2003 33.80 34.04 33.50 33.83 15,531,300 +0.05(+0.15%)
Nov 25, 2003 33.55 33.80 33.25 33.78 18,702,600 -0.11(-0.32%)
Nov 24, 2003 33.48 34.12 33.42 33.89 23,046,700 +0.71(+2.14%)
Nov 21, 2003 33.65 33.69 32.94 33.18 24,913,400 -0.47(-1.40%)
Nov 20, 2003 34.10 34.42 33.56 33.65 17,815,300 -0.77(-2.24%)
Nov 19, 2003 34.03 34.50 33.97 34.42 17,282,300 +0.24(+0.70%)
Nov 18, 2003 34.20 34.50 34.01 34.18 25,209,900 +0.11(+0.32%)
Nov 17, 2003 32.77 34.22 32.77 34.07 20,108,700 -0.01(-0.03%)
Nov 14, 2003 33.78 34.49 33.72 34.08 40,502,300 +0.63(+1.88%)
Nov 13, 2003 32.30 33.85 32.05 33.45 42,927,000 +1.05(+3.24%)
Nov 12, 2003 31.86 32.48 31.81 32.40 20,889,600 +0.60(+1.89%)
Nov 11, 2003 31.32 31.86 31.25 31.80 11,115,500 +0.32(+1.02%)
Nov 10, 2003 31.77 31.77 31.35 31.48 11,949,200 -0.29(-0.91%)
Nov 07, 2003 31.94 32.00 31.61 31.77 16,619,700 -0.09(-0.28%)
Nov 06, 2003 31.52 31.90 31.26 31.86 17,924,400 +0.21(+0.66%)
Nov 05, 2003 31.02 32.10 31.02 31.65 22,161,600 +0.20(+0.64%)
Nov 04, 2003 31.10 31.49 31.05 31.45 15,932,200 -0.16(-0.51%)
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.