Pfizer (NY: PFE )

37.19 USD +0.66 (+1.82%)
Streaming Delayed Price Updated: 12:20 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 22.83 23.00 22.71 23.00 32,510,003 +0.47(+2.09%)
Jun 28, 2012 22.63 22.70 22.26 22.53 23,016,895 -0.08(-0.35%)
Jun 27, 2012 22.44 22.71 22.44 22.61 20,807,003 +0.18(+0.78%)
Jun 26, 2012 22.53 22.61 22.41 22.43 23,660,985 -0.04(-0.16%)
Jun 25, 2012 22.05 22.56 22.05 22.47 27,249,797 -0.26(-1.12%)
Jun 22, 2012 22.66 22.85 22.61 22.73 25,713,155 +0.12(+0.55%)
Jun 21, 2012 22.76 22.94 22.57 22.60 25,415,883 -0.07(-0.31%)
Jun 20, 2012 22.76 22.79 22.53 22.67 21,771,992 -0.04(-0.18%)
Jun 19, 2012 22.62 22.82 22.64 22.71 22,409,978 +0.09(+0.40%)
Jun 18, 2012 22.57 22.72 22.52 22.62 23,087,547 +0.01(+0.04%)
Jun 15, 2012 22.82 22.86 22.55 22.61 39,316,141 +0.05(+0.22%)
Jun 14, 2012 22.15 22.74 22.15 22.56 30,812,121 +0.37(+1.67%)
Jun 13, 2012 22.17 22.48 22.09 22.19 23,739,764 +0.00(+0.00%)
Jun 12, 2012 22.16 22.21 21.93 22.19 24,631,709 +0.09(+0.41%)
Jun 11, 2012 22.25 22.38 22.09 22.10 22,684,005 -0.04(-0.18%)
Jun 08, 2012 21.95 22.18 21.80 22.14 21,099,148 +0.20(+0.91%)
Jun 07, 2012 21.96 22.15 21.90 21.94 27,802,960 +0.03(+0.14%)
Jun 06, 2012 21.72 21.93 21.55 21.91 34,786,821 +0.31(+1.44%)
Jun 05, 2012 21.61 21.64 21.40 21.60 30,815,350 -0.01(-0.05%)
Jun 04, 2012 21.54 21.67 21.45 21.61 27,525,354 -0.03(-0.14%)
Jun 01, 2012 21.76 21.80 21.45 21.64 43,562,779 -0.23(-1.05%)
May 31, 2012 22.09 22.22 21.85 21.87 54,886,030 -0.17(-0.77%)
May 30, 2012 22.07 22.22 22.01 22.04 21,540,798 -0.14(-0.63%)
May 29, 2012 22.18 22.42 22.13 22.18 30,746,049 +0.05(+0.23%)
May 25, 2012 22.15 22.33 21.96 22.13 19,417,489 -0.01(-0.05%)
May 24, 2012 22.15 22.17 21.92 22.14 26,165,154 +0.05(+0.23%)
May 23, 2012 22.38 22.42 21.91 22.09 52,061,738 -0.28(-1.25%)
May 22, 2012 22.48 22.68 22.22 22.37 35,307,804 -0.17(-0.75%)
May 21, 2012 22.55 22.63 22.47 22.54 36,869,156 -0.03(-0.13%)
May 18, 2012 22.61 22.64 22.34 22.57 41,817,245 +0.01(+0.04%)
May 17, 2012 22.62 22.80 22.53 22.56 38,402,830 -0.08(-0.35%)
May 16, 2012 22.32 22.68 22.30 22.64 39,474,159 +0.34(+1.52%)
May 15, 2012 22.56 22.60 22.25 22.30 37,869,425 -0.29(-1.26%)
May 14, 2012 22.46 22.76 22.42 22.58 31,016,791 -0.07(-0.29%)
May 11, 2012 22.74 22.97 22.63 22.65 33,724,534 -0.18(-0.79%)
May 10, 2012 22.70 22.99 22.62 22.83 53,332,990 +0.38(+1.69%)
May 09, 2012 22.07 22.79 21.95 22.45 74,397,188 +0.03(+0.13%)
May 08, 2012 22.36 22.52 22.27 22.42 30,949,518 -0.03(-0.13%)
May 07, 2012 22.24 22.57 22.24 22.45 34,784,986 +0.07(+0.31%)
May 04, 2012 22.52 22.58 22.28 22.38 35,575,619 -0.22(-0.97%)
May 03, 2012 22.67 22.70 22.51 22.60 25,102,877 -0.06(-0.26%)
May 02, 2012 22.69 22.98 22.58 22.66 33,191,090 -0.12(-0.53%)
May 01, 2012 22.63 22.99 22.55 22.78 43,160,716 -0.12(-0.52%)
Apr 30, 2012 23.02 23.10 22.80 22.90 74,904,565 -0.18(-0.78%)
Apr 27, 2012 23.14 23.30 22.98 23.08 87,145,892 +0.02(+0.09%)
Apr 26, 2012 22.87 23.11 22.82 23.06 110,843,955 +0.18(+0.79%)
Apr 25, 2012 22.77 22.98 22.74 22.88 30,693,667 +0.25(+1.10%)
Apr 24, 2012 22.39 22.80 22.35 22.63 35,546,513 +0.25(+1.12%)
Apr 23, 2012 22.37 22.53 22.32 22.38 24,576,948 -0.18(-0.80%)
Apr 20, 2012 22.31 22.73 22.28 22.56 37,825,771 +0.23(+1.01%)
Apr 19, 2012 22.53 22.58 22.20 22.33 31,451,007 -0.12(-0.51%)
Apr 18, 2012 22.22 22.60 22.16 22.45 31,548,574 +0.14(+0.63%)
Apr 17, 2012 22.03 22.35 21.97 22.31 29,099,573 +0.33(+1.50%)
Apr 16, 2012 21.84 22.06 21.77 21.98 38,005,160 +0.13(+0.59%)
Apr 13, 2012 21.82 22.00 21.81 21.85 36,929,930 -0.07(-0.30%)
Apr 12, 2012 22.05 22.05 21.86 21.92 40,459,969 -0.04(-0.16%)
Apr 11, 2012 22.07 22.16 21.92 21.95 37,584,728 -0.04(-0.16%)
Apr 10, 2012 22.03 22.56 21.95 21.99 48,116,287 -0.06(-0.29%)
Apr 09, 2012 22.07 22.23 22.01 22.05 22,515,543 -0.29(-1.30%)
Apr 05, 2012 22.27 22.36 22.22 22.34 22,058,246 -0.05(-0.20%)
Apr 04, 2012 22.42 22.45 22.25 22.39 30,366,490 -0.16(-0.69%)
Apr 03, 2012 22.55 22.66 22.35 22.54 37,637,765 -0.05(-0.22%)
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.