Pfizer (NY: PFE )

38.89 USD +0.32 (+0.82%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 29.77 29.99 29.55 29.57 25,670,246 -0.20(-0.67%)
Sep 29, 2014 29.67 29.84 29.57 29.77 19,969,777 +0.05(+0.17%)
Sep 26, 2014 29.97 29.98 29.56 29.72 23,789,557 -0.26(-0.87%)
Sep 25, 2014 30.33 30.37 29.97 29.98 22,601,309 -0.33(-1.09%)
Sep 24, 2014 30.11 30.45 30.07 30.31 22,080,475 +0.26(+0.87%)
Sep 23, 2014 29.83 30.23 29.50 30.05 29,182,583 -0.13(-0.43%)
Sep 22, 2014 30.26 30.37 29.98 30.18 24,880,231 -0.22(-0.72%)
Sep 19, 2014 30.76 30.84 30.26 30.40 35,022,166 -0.18(-0.59%)
Sep 18, 2014 30.41 30.72 30.34 30.58 26,425,491 +0.23(+0.76%)
Sep 17, 2014 30.19 30.46 30.10 30.35 26,216,479 +0.30(+1.00%)
Sep 16, 2014 29.95 30.12 29.75 30.05 19,603,211 +0.13(+0.43%)
Sep 15, 2014 29.44 29.92 29.38 29.92 24,320,180 +0.49(+1.66%)
Sep 12, 2014 29.47 29.60 29.34 29.43 18,226,112 -0.20(-0.67%)
Sep 11, 2014 29.39 29.64 29.28 29.63 18,643,671 +0.19(+0.65%)
Sep 10, 2014 29.25 29.53 29.16 29.44 19,433,442 +0.21(+0.72%)
Sep 09, 2014 29.42 29.44 29.01 29.23 21,636,735 -0.17(-0.58%)
Sep 08, 2014 29.58 29.65 29.30 29.40 14,627,107 -0.25(-0.84%)
Sep 05, 2014 29.30 29.66 29.21 29.65 17,570,111 +0.28(+0.95%)
Sep 04, 2014 29.53 29.55 29.30 29.37 22,374,074 -0.03(-0.10%)
Sep 03, 2014 29.26 29.53 29.24 29.40 21,118,570 +0.14(+0.48%)
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.