Pfizer (NY: PFE )

39.00 USD -0.53 (-1.34%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 21.71 21.81 21.54 21.64 24,693,279 -0.07(-0.32%)
Dec 29, 2011 21.53 21.76 21.53 21.71 19,666,213 +0.18(+0.84%)
Dec 28, 2011 21.76 21.80 21.45 21.53 25,977,348 -0.24(-1.10%)
Dec 27, 2011 21.75 21.90 21.72 21.77 19,164,472 -0.06(-0.27%)
Dec 23, 2011 21.76 21.83 21.59 21.83 29,299,369 +0.15(+0.69%)
Dec 21, 2011 21.54 21.73 21.39 21.68 44,878,530 +0.22(+1.03%)
Dec 20, 2011 21.31 21.54 21.13 21.46 57,970,764 +0.32(+1.51%)
Dec 19, 2011 21.13 21.40 21.04 21.14 42,541,349 +0.11(+0.52%)
Dec 16, 2011 21.33 21.37 21.03 21.03 68,936,159 -0.11(-0.52%)
Dec 15, 2011 20.95 21.25 20.91 21.14 56,663,531 +0.28(+1.34%)
Dec 14, 2011 20.65 21.03 20.60 20.86 56,842,129 +0.10(+0.48%)
Dec 13, 2011 20.57 20.96 20.51 20.76 69,205,504 +0.37(+1.81%)
Dec 12, 2011 20.38 20.55 20.23 20.39 40,170,901 -0.17(-0.83%)
Dec 09, 2011 20.30 20.67 20.24 20.56 43,494,475 +0.37(+1.83%)
Dec 08, 2011 20.32 20.54 20.12 20.19 36,012,389 -0.28(-1.37%)
Dec 07, 2011 20.12 20.63 20.10 20.47 47,831,854 +0.24(+1.19%)
Dec 06, 2011 20.09 20.42 19.95 20.23 52,802,432 +0.39(+1.97%)
Dec 05, 2011 20.12 20.17 19.73 19.84 47,983,211 -0.05(-0.25%)
Dec 02, 2011 20.13 20.19 19.87 19.89 42,683,432 -0.14(-0.70%)
Dec 01, 2011 20.03 20.21 19.89 20.03 42,806,792 -0.04(-0.20%)
Nov 30, 2011 19.56 20.07 19.51 20.07 72,799,676 +0.67(+3.45%)
Nov 29, 2011 19.07 19.48 19.06 19.40 39,699,968 +0.31(+1.62%)
Nov 28, 2011 18.81 19.10 18.77 19.09 41,128,177 +0.64(+3.47%)
Nov 25, 2011 18.38 18.64 18.15 18.45 20,994,667 +0.00(+0.00%)
Nov 23, 2011 18.78 18.79 18.45 18.45 37,023,131 -0.45(-2.38%)
Nov 22, 2011 18.94 19.11 18.81 18.90 49,270,239 -0.06(-0.32%)
Nov 21, 2011 19.20 19.38 18.93 18.96 54,205,241 -0.57(-2.92%)
Nov 18, 2011 19.50 19.63 19.41 19.53 38,778,684 +0.06(+0.31%)
Nov 17, 2011 19.57 19.67 19.26 19.47 41,843,278 -0.10(-0.51%)
Nov 16, 2011 19.65 19.94 19.53 19.57 35,393,730 -0.30(-1.51%)
Nov 15, 2011 19.78 20.00 19.72 19.87 31,810,707 +0.08(+0.40%)
Nov 14, 2011 19.62 19.91 19.58 19.79 50,449,434 -0.20(-1.00%)
Nov 11, 2011 19.93 20.15 19.91 19.99 37,742,990 +0.19(+0.96%)
Nov 10, 2011 19.47 19.98 19.47 19.80 44,096,163 +0.46(+2.38%)
Nov 09, 2011 19.58 19.76 19.27 19.34 45,783,801 -0.74(-3.69%)
Nov 08, 2011 20.00 20.10 19.77 20.08 40,104,770 +0.01(+0.05%)
Nov 07, 2011 19.59 20.12 19.55 20.07 144,330,109 +0.41(+2.09%)
Nov 04, 2011 19.75 19.87 19.53 19.66 50,876,903 -0.22(-1.11%)
Nov 03, 2011 19.69 19.94 19.58 19.88 68,242,091 +0.35(+1.79%)
Nov 02, 2011 19.62 19.69 19.40 19.53 37,956,559 +0.20(+1.03%)
Nov 01, 2011 19.15 19.75 18.97 19.33 74,401,849 +0.07(+0.36%)
Oct 31, 2011 19.58 19.75 19.26 19.26 40,486,486 -0.56(-2.83%)
Oct 28, 2011 19.87 19.92 19.58 19.82 36,422,709 -0.02(-0.10%)
Oct 27, 2011 19.63 19.95 19.52 19.84 51,160,407 +0.56(+2.90%)
Oct 26, 2011 19.04 19.32 18.89 19.28 36,723,805 +0.41(+2.17%)
Oct 25, 2011 19.23 19.33 18.82 18.87 43,487,563 -0.49(-2.53%)
Oct 24, 2011 18.96 19.40 18.94 19.36 35,888,595 +0.30(+1.57%)
Oct 21, 2011 18.90 19.20 18.90 19.06 46,718,245 +0.33(+1.76%)
Oct 20, 2011 18.78 18.95 18.52 18.73 42,012,796 -0.08(-0.43%)
Oct 19, 2011 18.97 19.05 18.71 18.81 30,775,078 -0.16(-0.84%)
Oct 18, 2011 18.61 19.13 18.55 18.97 36,003,262 +0.28(+1.50%)
Oct 17, 2011 18.94 19.15 18.64 18.69 30,457,643 -0.35(-1.84%)
Oct 14, 2011 19.00 19.06 18.85 19.04 31,634,353 +0.28(+1.49%)
Oct 13, 2011 18.72 18.86 18.58 18.76 30,565,878 -0.06(-0.32%)
Oct 12, 2011 18.89 19.08 18.80 18.82 38,532,043 -0.03(-0.16%)
Oct 11, 2011 18.80 18.90 18.63 18.85 35,422,524 -0.07(-0.37%)
Oct 10, 2011 18.73 18.92 18.72 18.92 31,563,904 +0.48(+2.60%)
Oct 07, 2011 18.36 18.72 18.29 18.44 49,327,776 +0.21(+1.15%)
Oct 06, 2011 18.08 18.25 18.08 18.23 50,681,636 +0.25(+1.39%)
Oct 05, 2011 17.54 18.02 17.39 17.98 74,479,450 +0.39(+2.22%)
Oct 04, 2011 17.21 17.59 17.05 17.59 59,290,912 +0.26(+1.50%)
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.