Pfizer (NY: PFE )

37.22 USD +0.69 (+1.88%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.88 16.89 16.44 16.55 62,288,241 -0.22(-1.31%)
Sep 29, 2009 16.57 16.94 16.45 16.77 66,202,473 +0.05(+0.30%)
Sep 28, 2009 16.44 16.74 16.41 16.72 29,392,811 +0.32(+1.95%)
Sep 25, 2009 16.43 16.63 16.38 16.40 36,340,708 -0.04(-0.24%)
Sep 24, 2009 16.44 16.51 16.29 16.44 51,770,338 +0.01(+0.06%)
Sep 23, 2009 16.86 16.88 16.41 16.43 48,134,107 -0.37(-2.20%)
Sep 22, 2009 16.85 16.93 16.60 16.80 59,954,906 +0.16(+0.96%)
Sep 21, 2009 16.54 16.71 16.47 16.64 35,941,343 +0.13(+0.79%)
Sep 18, 2009 16.47 16.80 16.37 16.51 67,078,819 +0.04(+0.24%)
Sep 17, 2009 16.36 16.61 16.26 16.47 42,204,057 +0.27(+1.65%)
Sep 16, 2009 16.36 16.44 16.16 16.20 45,731,999 -0.01(-0.05%)
Sep 15, 2009 16.39 16.39 16.11 16.21 40,172,457 -0.15(-0.92%)
Sep 14, 2009 16.21 16.44 16.10 16.36 34,278,513 +0.11(+0.68%)
Sep 11, 2009 16.40 16.47 16.24 16.25 31,008,624 -0.09(-0.55%)
Sep 10, 2009 16.22 16.40 16.22 16.34 45,994,010 +0.17(+1.05%)
Sep 09, 2009 16.26 16.29 16.09 16.17 40,225,952 -0.04(-0.25%)
Sep 08, 2009 16.39 16.40 16.11 16.21 37,826,462 -0.18(-1.10%)
Sep 04, 2009 16.00 16.41 15.99 16.39 29,571,896 +0.31(+1.93%)
Sep 03, 2009 16.05 16.22 15.95 16.08 35,503,702 -0.31(-1.89%)
Sep 02, 2009 16.35 16.50 16.13 16.39 39,956,774 +0.03(+0.18%)
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.