Pfizer (NY: PFE )

37.19 USD +0.66 (+1.81%)
Streaming Delayed Price Updated: 12:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.29 17.64 17.26 17.47 44,310,750 +0.19(+1.10%)
Jun 27, 2008 17.26 17.48 17.12 17.28 65,987,046 +0.11(+0.64%)
Jun 26, 2008 17.76 18.02 17.17 17.17 54,788,692 -0.71(-3.97%)
Jun 25, 2008 17.74 18.15 17.60 17.88 58,023,118 +0.19(+1.07%)
Jun 24, 2008 17.39 17.75 17.34 17.69 48,733,682 +0.31(+1.78%)
Jun 23, 2008 17.42 17.51 17.30 17.38 46,494,690 +0.05(+0.29%)
Jun 20, 2008 17.72 17.83 17.30 17.33 63,384,944 -0.44(-2.48%)
Jun 19, 2008 17.81 17.93 17.70 17.77 63,205,898 +0.00(+0.00%)
Jun 18, 2008 18.50 18.54 17.74 17.77 95,509,751 +0.05(+0.28%)
Jun 17, 2008 17.85 17.95 17.67 17.72 43,290,101 -0.05(-0.28%)
Jun 16, 2008 17.91 17.97 17.70 17.77 58,923,326 -0.22(-1.22%)
Jun 13, 2008 17.79 17.99 17.65 17.99 48,375,360 +0.26(+1.47%)
Jun 12, 2008 17.62 17.96 17.60 17.73 48,402,029 +0.18(+1.03%)
Jun 11, 2008 17.92 17.94 17.50 17.55 59,489,518 -0.39(-2.17%)
Jun 10, 2008 17.94 18.02 17.71 17.94 57,166,453 -0.08(-0.44%)
Jun 09, 2008 18.10 18.17 17.96 18.02 57,239,336 +0.06(+0.33%)
Jun 06, 2008 18.54 18.60 17.95 17.96 95,743,966 -0.71(-3.80%)
Jun 05, 2008 18.74 18.76 18.45 18.67 83,090,587 -0.13(-0.69%)
Jun 04, 2008 19.00 19.13 18.69 18.80 60,535,183 -0.21(-1.10%)
Jun 03, 2008 19.11 19.20 18.93 19.01 53,435,411 -0.17(-0.89%)
Jun 02, 2008 19.43 19.46 19.03 19.18 53,484,643 -0.18(-0.93%)
May 30, 2008 19.47 19.50 19.29 19.36 37,121,318 -0.04(-0.21%)
May 29, 2008 19.34 19.54 19.31 19.40 44,815,569 +0.10(+0.52%)
May 28, 2008 19.42 19.47 19.16 19.30 43,479,154 -0.03(-0.16%)
May 27, 2008 19.58 19.60 19.25 19.33 46,951,714 -0.20(-1.02%)
May 26, 2008 19.73 19.73 19.52 19.53 0 +0.00(+0.00%)
May 23, 2008 19.73 19.73 19.52 19.53 41,880,176 -0.25(-1.26%)
May 22, 2008 19.77 19.93 19.61 19.78 63,711,222 -0.23(-1.15%)
May 21, 2008 20.11 20.17 19.92 20.01 60,562,706 -0.04(-0.20%)
May 20, 2008 20.18 20.25 20.01 20.05 61,429,179 -0.18(-0.89%)
May 19, 2008 20.05 20.29 19.94 20.23 60,619,577 +0.20(+1.00%)
May 16, 2008 20.12 20.13 19.95 20.03 46,589,699 -0.05(-0.25%)
May 15, 2008 20.06 20.10 19.93 20.08 36,066,588 +0.02(+0.10%)
May 14, 2008 20.02 20.10 19.97 20.06 41,437,955 +0.09(+0.45%)
May 13, 2008 19.93 20.05 19.86 19.97 38,653,239 +0.06(+0.30%)
May 12, 2008 19.85 19.97 19.78 19.91 36,212,820 +0.12(+0.61%)
May 09, 2008 19.91 19.93 19.70 19.79 35,321,136 -0.18(-0.90%)
May 08, 2008 19.98 20.04 19.88 19.97 46,832,001 +0.05(+0.25%)
May 07, 2008 20.25 20.30 19.88 19.92 54,528,813 -0.50(-2.45%)
May 06, 2008 20.52 20.58 20.26 20.42 41,024,566 -0.10(-0.49%)
May 05, 2008 20.60 20.60 20.45 20.52 34,755,507 -0.09(-0.44%)
May 02, 2008 20.48 20.65 20.36 20.61 48,642,473 +0.17(+0.83%)
May 01, 2008 20.17 20.45 20.10 20.44 48,482,461 +0.33(+1.64%)
Apr 30, 2008 20.30 20.34 20.02 20.11 44,000,942 -0.13(-0.64%)
Apr 29, 2008 20.26 20.30 20.00 20.24 49,709,770 +0.01(+0.05%)
Apr 28, 2008 20.49 20.50 20.20 20.23 56,435,624 -0.20(-0.98%)
Apr 25, 2008 20.17 20.45 20.16 20.43 54,990,536 +0.39(+1.95%)
Apr 24, 2008 19.95 20.16 19.88 20.04 39,115,470 +0.18(+0.91%)
Apr 23, 2008 19.88 20.00 19.81 19.86 53,365,412 +0.07(+0.35%)
Apr 22, 2008 20.23 20.24 19.79 19.79 66,489,565 -0.41(-2.03%)
Apr 21, 2008 20.36 20.49 20.13 20.20 50,286,130 -0.27(-1.32%)
Apr 18, 2008 20.59 20.61 20.30 20.47 56,597,819 +0.07(+0.34%)
Apr 17, 2008 20.50 20.54 20.22 20.40 77,508,233 -0.70(-3.32%)
Apr 16, 2008 20.83 21.10 20.74 21.10 38,512,382 +0.39(+1.88%)
Apr 15, 2008 20.60 20.92 20.57 20.71 33,426,361 +0.15(+0.73%)
Apr 14, 2008 20.54 20.63 20.45 20.56 37,021,820 +0.11(+0.54%)
Apr 11, 2008 20.86 20.90 20.44 20.45 30,204,729 -0.47(-2.25%)
Apr 10, 2008 20.86 21.10 20.80 20.92 36,286,715 +0.03(+0.14%)
Apr 09, 2008 21.00 21.08 20.72 20.89 37,394,517 -0.11(-0.52%)
Apr 08, 2008 21.35 21.42 20.90 21.00 38,193,231 -0.48(-2.23%)
Apr 07, 2008 21.43 21.57 21.28 21.48 25,585,183 +0.13(+0.61%)
Apr 04, 2008 21.33 21.46 21.24 21.35 29,779,556 +0.01(+0.05%)
Apr 03, 2008 21.41 21.46 20.93 21.34 35,939,045 -0.17(-0.79%)
Apr 02, 2008 21.22 21.60 21.18 21.51 31,872,527 +0.13(+0.61%)
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.