Pfizer (NY: PFE )

37.55 USD +0.38 (+1.02%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 26.94 27.06 26.38 26.65 80,651,300 -0.55(-2.02%)
Oct 30, 2006 27.22 27.40 27.11 27.20 33,809,200 -0.02(-0.07%)
Oct 27, 2006 27.16 27.49 27.14 27.22 39,663,100 -0.06(-0.22%)
Oct 26, 2006 27.43 27.45 27.07 27.28 41,087,200 -0.15(-0.55%)
Oct 25, 2006 27.17 27.45 27.06 27.43 36,125,600 +0.17(+0.62%)
Oct 24, 2006 27.25 27.32 27.00 27.26 50,906,600 -0.47(-1.69%)
Oct 23, 2006 27.55 27.78 27.49 27.73 31,466,200 +0.05(+0.18%)
Oct 20, 2006 27.76 27.76 27.00 27.68 48,661,400 +0.00(+0.00%)
Oct 19, 2006 28.42 28.50 27.60 27.68 50,346,900 -0.42(-1.49%)
Oct 18, 2006 27.87 28.22 27.73 28.10 31,710,700 +0.38(+1.37%)
Oct 17, 2006 27.46 27.88 27.44 27.72 24,995,400 +0.06(+0.22%)
Oct 16, 2006 27.60 27.74 27.38 27.66 19,973,700 +0.07(+0.25%)
Oct 13, 2006 27.54 27.66 27.37 27.59 24,523,200 -0.06(-0.22%)
Oct 12, 2006 27.29 27.74 27.27 27.65 26,605,800 +0.36(+1.32%)
Oct 11, 2006 27.43 27.50 27.20 27.29 32,409,000 -0.27(-0.98%)
Oct 10, 2006 27.50 27.60 27.27 27.56 29,919,000 -0.09(-0.33%)
Oct 09, 2006 27.78 27.83 27.46 27.65 20,825,100 -0.25(-0.90%)
Oct 06, 2006 27.87 27.95 27.59 27.90 27,168,500 -0.09(-0.32%)
Oct 05, 2006 28.23 28.25 27.75 27.99 28,955,900 -0.34(-1.20%)
Oct 04, 2006 28.41 28.43 28.03 28.33 27,526,200 -0.08(-0.28%)
Oct 03, 2006 28.29 28.59 28.25 28.41 20,261,600 +0.10(+0.35%)
Oct 02, 2006 28.20 28.60 28.20 28.31 22,101,300 -0.05(-0.18%)
Sep 29, 2006 28.39 28.58 28.25 28.36 23,964,600 +0.06(+0.21%)
Sep 28, 2006 28.34 28.44 28.13 28.30 20,644,700 -0.11(-0.39%)
Sep 27, 2006 28.25 28.50 28.21 28.41 23,895,200 +0.01(+0.04%)
Sep 26, 2006 28.27 28.41 28.22 28.40 25,749,800 +0.05(+0.18%)
Sep 25, 2006 28.29 28.49 28.12 28.35 25,468,000 +0.19(+0.67%)
Sep 22, 2006 28.21 28.24 28.03 28.16 19,384,700 -0.05(-0.18%)
Sep 21, 2006 28.47 28.49 28.10 28.21 27,219,900 -0.26(-0.91%)
Sep 20, 2006 28.16 28.51 28.16 28.47 27,286,100 +0.27(+0.96%)
Sep 19, 2006 28.15 28.21 27.80 28.20 21,323,400 +0.04(+0.14%)
Sep 18, 2006 28.19 28.22 27.95 28.16 21,189,300 +0.12(+0.43%)
Sep 15, 2006 28.23 28.33 28.01 28.04 27,578,300 -0.16(-0.57%)
Sep 14, 2006 28.06 28.23 27.81 28.20 20,670,000 +0.01(+0.04%)
Sep 13, 2006 28.13 28.33 28.09 28.19 22,069,700 -0.06(-0.21%)
Sep 12, 2006 27.97 28.33 27.91 28.25 37,622,200 +0.37(+1.33%)
Sep 11, 2006 27.50 27.89 27.50 27.88 20,381,900 +0.29(+1.05%)
Sep 08, 2006 27.40 27.75 27.40 27.59 18,008,800 +0.14(+0.51%)
Sep 07, 2006 27.65 27.70 27.32 27.45 26,262,500 -0.27(-0.97%)
Sep 06, 2006 27.84 28.00 27.68 27.72 29,920,000 -0.12(-0.43%)
Sep 05, 2006 27.87 27.89 27.64 27.84 20,173,200 -0.12(-0.43%)
Sep 01, 2006 27.79 27.97 27.58 27.96 23,506,600 +0.40(+1.45%)
Aug 31, 2006 27.73 27.83 27.51 27.56 23,038,200 -0.17(-0.61%)
Aug 30, 2006 27.60 27.88 27.60 27.73 25,793,600 +0.13(+0.47%)
Aug 29, 2006 27.49 27.75 27.49 27.60 21,228,700 +0.06(+0.22%)
Aug 28, 2006 27.15 27.75 27.10 27.54 28,447,100 +0.31(+1.14%)
Aug 25, 2006 27.12 27.35 27.00 27.23 16,386,400 -0.01(-0.04%)
Aug 24, 2006 27.20 27.35 27.01 27.24 22,243,700 +0.10(+0.37%)
Aug 23, 2006 26.88 27.15 26.86 27.14 21,190,600 +0.16(+0.59%)
Aug 22, 2006 26.64 27.09 26.64 26.98 24,773,000 +0.34(+1.28%)
Aug 21, 2006 26.78 27.37 26.59 26.64 24,153,700 -0.41(-1.52%)
Aug 18, 2006 26.99 27.08 26.66 27.05 26,542,100 +0.05(+0.19%)
Aug 17, 2006 26.77 27.12 26.70 27.00 30,337,900 +0.25(+0.93%)
Aug 16, 2006 26.38 26.81 26.35 26.75 29,439,900 +0.35(+1.33%)
Aug 15, 2006 26.17 26.49 26.13 26.40 21,984,700 +0.32(+1.23%)
Aug 14, 2006 25.88 26.29 25.85 26.08 22,391,000 +0.26(+1.01%)
Aug 11, 2006 25.83 25.89 25.53 25.82 16,296,300 -0.15(-0.58%)
Aug 10, 2006 25.95 26.04 25.61 25.97 23,569,700 -0.18(-0.69%)
Aug 09, 2006 26.13 26.30 26.01 26.15 33,271,500 -0.01(-0.04%)
Aug 08, 2006 26.04 26.25 25.97 26.16 35,012,800 +0.11(+0.42%)
Aug 07, 2006 25.96 26.11 25.94 26.05 27,540,700 +0.07(+0.27%)
Aug 04, 2006 25.88 26.03 25.73 25.98 31,669,100 +0.47(+1.84%)
Aug 03, 2006 25.58 25.71 25.42 25.51 28,400,800 -0.10(-0.39%)
Aug 02, 2006 26.21 26.46 25.32 25.61 60,864,800 -0.38(-1.46%)
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.