Pfizer (NY: PFE )

39.03 USD +0.10 (+0.26%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 31.65 31.90 31.50 31.61 17,439,100 +0.01(+0.03%)
Oct 31, 2003 31.00 31.62 31.00 31.60 23,988,500 +0.72(+2.33%)
Oct 30, 2003 30.71 31.33 30.70 30.88 24,829,100 -0.39(-1.25%)
Oct 29, 2003 31.38 31.47 31.06 31.27 19,020,400 -0.23(-0.73%)
Oct 28, 2003 30.98 31.50 30.93 31.50 18,472,100 +0.53(+1.71%)
Oct 27, 2003 31.02 31.32 30.91 30.97 14,656,500 +0.13(+0.42%)
Oct 24, 2003 31.01 31.01 30.58 30.84 15,805,500 -0.17(-0.55%)
Oct 23, 2003 30.60 31.14 30.55 31.01 19,426,800 +0.39(+1.27%)
Oct 22, 2003 31.00 31.20 30.50 30.62 25,708,900 -0.88(-2.79%)
Oct 21, 2003 31.00 31.62 30.90 31.50 19,069,200 +0.50(+1.61%)
Oct 20, 2003 30.56 31.00 30.56 31.00 12,980,700 +0.44(+1.44%)
Oct 17, 2003 30.88 30.90 30.50 30.56 16,866,200 -0.32(-1.04%)
Oct 16, 2003 30.65 30.98 29.50 30.88 17,846,100 +0.28(+0.92%)
Oct 15, 2003 30.88 30.95 30.49 30.60 19,485,600 -0.28(-0.91%)
Oct 14, 2003 30.50 30.94 30.40 30.88 15,693,400 +0.21(+0.68%)
Oct 13, 2003 30.80 31.06 30.55 30.67 13,310,100 -0.08(-0.26%)
Oct 10, 2003 30.77 31.05 30.68 30.75 12,815,400 -0.21(-0.68%)
Oct 09, 2003 30.85 31.02 30.71 30.96 17,663,200 +0.30(+0.98%)
Oct 08, 2003 30.70 30.79 30.48 30.66 14,938,700 +0.01(+0.03%)
Oct 07, 2003 30.51 31.00 30.46 30.65 17,920,600 -0.10(-0.33%)
Oct 06, 2003 30.70 30.96 30.68 30.75 12,780,700 -0.03(-0.10%)
Oct 03, 2003 31.40 31.45 30.78 30.78 20,281,900 -0.27(-0.87%)
Oct 02, 2003 30.67 31.13 30.61 31.05 17,359,400 +0.25(+0.81%)
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.