Pfizer (NY: PFE )

36.57 USD -0.03 (-0.07%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 31.19 31.50 30.80 31.02 30,396,200 -0.26(-0.83%)
May 29, 2003 31.75 31.93 31.25 31.28 17,413,000 -0.47(-1.48%)
May 28, 2003 31.93 32.05 31.51 31.75 19,225,500 -0.22(-0.69%)
May 27, 2003 31.80 32.09 31.45 31.97 20,124,800 +0.09(+0.28%)
May 23, 2003 31.92 32.09 31.56 31.88 17,768,400 -0.28(-0.87%)
May 22, 2003 31.51 32.44 31.51 32.16 24,106,700 +0.66(+2.10%)
May 21, 2003 31.00 31.67 30.92 31.50 25,716,700 +0.40(+1.29%)
May 20, 2003 31.81 31.84 30.50 31.10 38,670,500 -0.70(-2.20%)
May 19, 2003 33.25 33.52 31.58 31.80 39,778,400 -1.81(-5.39%)
May 16, 2003 33.46 33.75 33.25 33.61 17,709,900 +0.08(+0.24%)
May 15, 2003 33.48 33.68 33.32 33.53 15,301,800 +0.32(+0.96%)
May 14, 2003 33.65 33.65 33.10 33.21 19,720,900 -0.08(-0.24%)
May 13, 2003 33.51 33.67 33.20 33.29 21,207,300 +0.04(+0.12%)
May 12, 2003 32.66 33.35 32.66 33.25 20,684,900 +0.60(+1.84%)
May 09, 2003 31.30 32.82 31.30 32.65 19,910,800 +0.75(+2.35%)
May 08, 2003 31.65 32.30 31.50 31.90 16,318,900 +0.05(+0.16%)
May 07, 2003 32.00 32.30 31.71 31.85 19,787,000 -0.19(-0.59%)
May 06, 2003 32.15 32.34 31.90 32.04 22,612,900 +0.13(+0.41%)
May 05, 2003 31.88 32.10 31.76 31.91 22,813,100 +0.36(+1.14%)
May 02, 2003 30.75 31.67 30.75 31.55 25,112,400 +0.56(+1.81%)
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.