Pfizer (NY: PFE )

38.68 USD +0.11 (+0.29%)
Streaming Delayed Price Updated: 11:10 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 35.02 35.39 35.02 35.33 13,864,600 +0.26(+0.74%)
Dec 30, 2003 35.00 35.33 34.87 35.07 17,687,800 +0.07(+0.20%)
Dec 29, 2003 34.76 35.00 34.75 35.00 13,441,100 +0.25(+0.72%)
Dec 26, 2003 34.72 34.89 34.66 34.75 3,898,500 +0.03(+0.09%)
Dec 24, 2003 34.59 34.94 34.56 34.72 7,134,500 +0.20(+0.58%)
Dec 23, 2003 34.31 34.65 34.29 34.52 13,834,500 +0.22(+0.64%)
Dec 22, 2003 34.05 34.69 34.02 34.30 17,630,400 +0.03(+0.09%)
Dec 19, 2003 34.44 34.44 34.01 34.27 31,527,400 -0.17(-0.49%)
Dec 18, 2003 34.50 34.52 34.21 34.44 16,738,400 +0.09(+0.26%)
Dec 17, 2003 34.49 34.58 34.23 34.35 15,677,100 -0.25(-0.72%)
Dec 16, 2003 34.45 34.80 34.44 34.60 16,130,300 +0.16(+0.46%)
Dec 15, 2003 34.55 35.05 34.35 34.44 16,503,900 +0.04(+0.12%)
Dec 12, 2003 34.68 34.74 34.26 34.40 11,340,400 -0.28(-0.81%)
Dec 11, 2003 34.14 34.75 33.97 34.68 19,239,600 +0.58(+1.70%)
Dec 10, 2003 34.25 34.55 33.90 34.10 12,517,000 -0.29(-0.84%)
Dec 09, 2003 34.50 34.71 34.31 34.39 17,537,700 -0.04(-0.12%)
Dec 08, 2003 34.00 34.45 33.95 34.43 13,005,700 +0.23(+0.67%)
Dec 05, 2003 34.38 34.44 34.07 34.20 12,534,600 -0.17(-0.49%)
Dec 04, 2003 34.12 34.50 34.04 34.37 20,412,100 +0.42(+1.24%)
Dec 03, 2003 34.11 34.39 33.93 33.95 21,959,600 -0.08(-0.24%)
Dec 02, 2003 33.88 34.23 33.88 34.03 13,680,100 -0.14(-0.41%)
Dec 01, 2003 34.08 34.30 33.85 34.17 18,892,400 +0.60(+1.79%)
Nov 28, 2003 33.45 33.76 33.42 33.57 7,979,800 -0.26(-0.77%)
Nov 26, 2003 33.80 34.04 33.50 33.83 15,531,300 +0.05(+0.15%)
Nov 25, 2003 33.55 33.80 33.25 33.78 18,702,600 -0.11(-0.32%)
Nov 24, 2003 33.48 34.12 33.42 33.89 23,046,700 +0.71(+2.14%)
Nov 21, 2003 33.65 33.69 32.94 33.18 24,913,400 -0.47(-1.40%)
Nov 20, 2003 34.10 34.42 33.56 33.65 17,815,300 -0.77(-2.24%)
Nov 19, 2003 34.03 34.50 33.97 34.42 17,282,300 +0.24(+0.70%)
Nov 18, 2003 34.20 34.50 34.01 34.18 25,209,900 +0.11(+0.32%)
Nov 17, 2003 32.77 34.22 32.77 34.07 20,108,700 -0.01(-0.03%)
Nov 14, 2003 33.78 34.49 33.72 34.08 40,502,300 +0.63(+1.88%)
Nov 13, 2003 32.30 33.85 32.05 33.45 42,927,000 +1.05(+3.24%)
Nov 12, 2003 31.86 32.48 31.81 32.40 20,889,600 +0.60(+1.89%)
Nov 11, 2003 31.32 31.86 31.25 31.80 11,115,500 +0.32(+1.02%)
Nov 10, 2003 31.77 31.77 31.35 31.48 11,949,200 -0.29(-0.91%)
Nov 07, 2003 31.94 32.00 31.61 31.77 16,619,700 -0.09(-0.28%)
Nov 06, 2003 31.52 31.90 31.26 31.86 17,924,400 +0.21(+0.66%)
Nov 05, 2003 31.02 32.10 31.02 31.65 22,161,600 +0.20(+0.64%)
Nov 04, 2003 31.10 31.49 31.05 31.45 15,932,200 -0.16(-0.51%)
Nov 03, 2003 31.65 31.90 31.50 31.61 17,439,100 +0.01(+0.03%)
Oct 31, 2003 31.00 31.62 31.00 31.60 23,988,500 +0.72(+2.33%)
Oct 30, 2003 30.71 31.33 30.70 30.88 24,829,100 -0.39(-1.25%)
Oct 29, 2003 31.38 31.47 31.06 31.27 19,020,400 -0.23(-0.73%)
Oct 28, 2003 30.98 31.50 30.93 31.50 18,472,100 +0.53(+1.71%)
Oct 27, 2003 31.02 31.32 30.91 30.97 14,656,500 +0.13(+0.42%)
Oct 24, 2003 31.01 31.01 30.58 30.84 15,805,500 -0.17(-0.55%)
Oct 23, 2003 30.60 31.14 30.55 31.01 19,426,800 +0.39(+1.27%)
Oct 22, 2003 31.00 31.20 30.50 30.62 25,708,900 -0.88(-2.79%)
Oct 21, 2003 31.00 31.62 30.90 31.50 19,069,200 +0.50(+1.61%)
Oct 20, 2003 30.56 31.00 30.56 31.00 12,980,700 +0.44(+1.44%)
Oct 17, 2003 30.88 30.90 30.50 30.56 16,866,200 -0.32(-1.04%)
Oct 16, 2003 30.65 30.98 29.50 30.88 17,846,100 +0.28(+0.92%)
Oct 15, 2003 30.88 30.95 30.49 30.60 19,485,600 -0.28(-0.91%)
Oct 14, 2003 30.50 30.94 30.40 30.88 15,693,400 +0.21(+0.68%)
Oct 13, 2003 30.80 31.06 30.55 30.67 13,310,100 -0.08(-0.26%)
Oct 10, 2003 30.77 31.05 30.68 30.75 12,815,400 -0.21(-0.68%)
Oct 09, 2003 30.85 31.02 30.71 30.96 17,663,200 +0.30(+0.98%)
Oct 08, 2003 30.70 30.79 30.48 30.66 14,938,700 +0.01(+0.03%)
Oct 07, 2003 30.51 31.00 30.46 30.65 17,920,600 -0.10(-0.33%)
Oct 06, 2003 30.70 30.96 30.68 30.75 12,780,700 -0.03(-0.10%)
Oct 03, 2003 31.40 31.45 30.78 30.78 20,281,900 -0.27(-0.87%)
Oct 02, 2003 30.67 31.13 30.61 31.05 17,359,400 +0.25(+0.81%)
Oct 01, 2003 30.36 30.84 30.30 30.80 24,028,900 +0.42(+1.38%)
Sep 30, 2003 30.89 30.90 30.25 30.38 20,064,300 -0.51(-1.65%)
Sep 29, 2003 30.60 31.00 30.50 30.89 15,392,900 +0.33(+1.08%)
Sep 26, 2003 30.35 30.85 30.25 30.56 16,434,600 +0.03(+0.10%)
Sep 25, 2003 30.85 30.94 30.50 30.53 17,023,700 -0.37(-1.20%)
Sep 24, 2003 31.80 31.80 30.80 30.90 19,826,600 -0.70(-2.22%)
Sep 23, 2003 31.20 31.83 31.20 31.60 19,145,800 +0.46(+1.48%)
Sep 22, 2003 31.03 31.37 30.94 31.14 17,480,200 -0.31(-0.99%)
Sep 19, 2003 32.03 32.04 31.45 31.45 30,709,100 -0.60(-1.87%)
Sep 18, 2003 32.00 32.37 32.00 32.05 19,875,100 -0.06(-0.19%)
Sep 17, 2003 31.99 32.30 31.91 32.11 15,781,600 +0.12(+0.38%)
Sep 16, 2003 31.86 32.04 31.85 31.99 14,499,700 +0.13(+0.41%)
Sep 15, 2003 31.96 32.08 31.77 31.86 14,474,200 -0.04(-0.13%)
Sep 12, 2003 31.97 32.00 31.56 31.90 14,699,700 +0.06(+0.19%)
Sep 11, 2003 32.02 32.15 31.75 31.84 17,358,600 +0.07(+0.22%)
Sep 10, 2003 31.87 32.20 31.63 31.77 20,487,600 +0.09(+0.28%)
Sep 09, 2003 31.61 31.84 31.26 31.68 21,680,800 +0.21(+0.67%)
Sep 08, 2003 30.88 31.82 30.86 31.47 23,599,200 +0.96(+3.15%)
Sep 05, 2003 30.60 31.01 30.41 30.51 18,802,800 -0.09(-0.29%)
Sep 04, 2003 30.45 30.69 29.96 30.60 26,578,700 -0.28(-0.91%)
Sep 03, 2003 30.65 30.95 30.40 30.88 27,907,500 +0.42(+1.38%)
Sep 02, 2003 30.15 30.55 29.90 30.46 21,858,400 +0.54(+1.80%)
Aug 29, 2003 29.82 29.98 29.62 29.92 15,336,000 +0.11(+0.37%)
Aug 28, 2003 29.95 30.05 29.54 29.81 18,006,600 -0.10(-0.33%)
Aug 27, 2003 30.27 30.27 29.78 29.91 20,637,900 -0.10(-0.33%)
Aug 26, 2003 29.81 30.13 29.65 30.01 18,459,400 +0.14(+0.47%)
Aug 25, 2003 29.50 29.96 29.50 29.87 19,334,900 +0.32(+1.08%)
Aug 22, 2003 30.28 30.28 29.46 29.55 35,318,200 -0.24(-0.81%)
Aug 21, 2003 30.13 30.25 29.43 29.79 60,488,300 -0.95(-3.09%)
Aug 20, 2003 31.02 31.15 30.63 30.74 24,456,000 -0.53(-1.69%)
Aug 19, 2003 31.49 31.58 31.15 31.27 17,007,600 -0.20(-0.64%)
Aug 18, 2003 31.60 31.71 31.44 31.47 16,253,000 +0.05(+0.16%)
Aug 15, 2003 31.30 31.67 31.16 31.42 11,657,900 +0.31(+1.00%)
Aug 14, 2003 31.66 31.81 31.00 31.11 27,729,000 -0.45(-1.43%)
Aug 13, 2003 32.42 32.42 31.35 31.56 41,598,900 -1.31(-3.99%)
Aug 12, 2003 33.10 33.10 32.60 32.87 13,858,800 -0.04(-0.12%)
Aug 11, 2003 32.86 33.14 32.80 32.91 12,381,500 -0.06(-0.18%)
Aug 08, 2003 32.97 33.20 32.65 32.97 9,732,300 +0.03(+0.09%)
Aug 07, 2003 32.28 32.98 32.26 32.94 14,215,000 +0.49(+1.51%)
Aug 06, 2003 32.32 32.90 32.27 32.45 14,773,700 -0.05(-0.15%)
Aug 05, 2003 33.15 33.30 32.50 32.50 15,756,400 -0.57(-1.72%)
Aug 04, 2003 32.68 33.31 32.40 33.07 14,114,700 +0.39(+1.19%)
Aug 01, 2003 33.13 33.13 32.50 32.68 17,943,400 -0.68(-2.04%)
Jul 31, 2003 33.50 33.95 32.73 33.36 23,183,400 -0.03(-0.09%)
Jul 30, 2003 32.70 33.39 32.70 33.39 16,944,100 +0.82(+2.52%)
Jul 29, 2003 32.90 33.20 32.24 32.57 21,259,700 -0.21(-0.64%)
Jul 28, 2003 33.19 33.34 32.65 32.78 15,845,600 -0.26(-0.79%)
Jul 25, 2003 32.10 33.09 32.02 33.04 20,108,900 +0.49(+1.51%)
Jul 24, 2003 33.30 33.45 32.51 32.55 17,448,900 -0.38(-1.15%)
Jul 23, 2003 32.54 32.95 32.29 32.93 14,204,300 +0.50(+1.54%)
Jul 22, 2003 32.79 32.81 32.02 32.43 18,733,800 -0.11(-0.34%)
Jul 21, 2003 33.90 33.90 32.31 32.54 17,601,200 -0.85(-2.55%)
Jul 18, 2003 33.10 33.50 32.77 33.39 14,805,200 +0.63(+1.92%)
Jul 17, 2003 33.58 33.64 32.60 32.76 16,150,500 -0.59(-1.77%)
Jul 16, 2003 33.75 33.80 33.16 33.35 17,350,700 -0.51(-1.51%)
Jul 15, 2003 34.34 34.35 33.66 33.86 16,253,400 +0.02(+0.06%)
Jul 14, 2003 34.47 34.56 33.54 33.84 16,627,900 -0.36(-1.05%)
Jul 11, 2003 33.80 34.74 33.71 34.20 14,111,900 +0.54(+1.60%)
Jul 10, 2003 34.00 34.10 33.35 33.66 17,148,700 -0.56(-1.64%)
Jul 09, 2003 34.33 34.76 33.99 34.22 19,820,100 -0.09(-0.26%)
Jul 08, 2003 34.65 34.67 34.13 34.31 17,516,000 -0.09(-0.26%)
Jul 07, 2003 34.85 34.85 34.25 34.40 19,233,200 +0.17(+0.50%)
Jul 03, 2003 34.40 34.82 34.01 34.23 10,115,700 -0.42(-1.21%)
Jul 02, 2003 34.53 34.98 34.45 34.65 15,700,700 +0.12(+0.35%)
Jul 01, 2003 34.00 34.64 33.49 34.53 20,621,300 +0.38(+1.11%)
Jun 30, 2003 35.00 35.29 34.05 34.15 23,915,300 -0.85(-2.43%)
Jun 27, 2003 35.75 35.75 34.92 35.00 17,132,600 -1.00(-2.78%)
Jun 26, 2003 35.30 36.00 35.10 36.00 19,359,600 +0.67(+1.90%)
Jun 25, 2003 35.55 35.96 35.02 35.33 19,373,800 -0.07(-0.20%)
Jun 24, 2003 35.45 36.06 35.20 35.40 23,382,700 +0.02(+0.06%)
Jun 23, 2003 35.20 35.60 35.17 35.38 18,033,000 -0.19(-0.53%)
Jun 20, 2003 35.83 35.98 35.55 35.57 29,036,000 -0.03(-0.08%)
Jun 19, 2003 35.97 36.30 35.00 35.60 21,970,600 -0.45(-1.25%)
Jun 18, 2003 36.00 36.72 35.76 36.05 31,739,600 -0.13(-0.36%)
Jun 17, 2003 35.41 36.92 35.29 36.18 53,344,400 +1.58(+4.57%)
Jun 16, 2003 33.69 34.70 33.45 34.60 29,945,400 +1.52(+4.59%)
Jun 13, 2003 33.45 33.73 32.91 33.08 16,520,100 -0.44(-1.31%)
Jun 12, 2003 33.40 33.69 33.15 33.52 17,563,000 +0.24(+0.72%)
Jun 11, 2003 33.25 33.93 32.89 33.28 23,585,800 -0.03(-0.09%)
Jun 10, 2003 33.50 33.56 33.21 33.31 16,933,200 +0.14(+0.42%)
Jun 09, 2003 33.02 33.49 33.01 33.17 17,096,300 +0.08(+0.24%)
Jun 06, 2003 33.00 33.93 32.50 33.09 27,339,000 +0.34(+1.04%)
Jun 05, 2003 32.38 32.75 32.10 32.75 27,471,300 +0.35(+1.08%)
Jun 04, 2003 32.00 32.44 31.83 32.40 22,175,700 +0.71(+2.24%)
Jun 03, 2003 31.01 31.77 31.01 31.69 19,745,600 +0.68(+2.19%)
Jun 02, 2003 31.44 31.63 31.00 31.01 20,454,700 -0.01(-0.03%)
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%)
May 01, 2003 30.86 31.10 30.40 30.99 21,449,700 +0.24(+0.78%)
Apr 30, 2003 30.81 31.09 30.39 30.75 39,509,100 -0.05(-0.16%)
Apr 29, 2003 30.90 31.19 30.76 30.80 23,029,700 +0.10(+0.33%)
Apr 28, 2003 30.53 31.14 30.43 30.70 24,473,200 +0.33(+1.09%)
Apr 25, 2003 31.25 31.30 30.30 30.37 25,466,600 -0.62(-2.00%)
Apr 24, 2003 31.00 31.22 30.60 30.99 29,590,400 -0.16(-0.51%)
Apr 23, 2003 31.80 31.95 31.08 31.15 28,696,200 -0.67(-2.11%)
Apr 22, 2003 31.60 32.07 31.18 31.82 25,503,600 +0.22(+0.70%)
Apr 21, 2003 31.60 31.95 31.30 31.60 13,421,700 +0.24(+0.77%)
Apr 17, 2003 31.81 31.81 29.27 31.36 21,805,300 +0.00(+0.00%)
Apr 16, 2003 32.35 32.50 31.25 31.36 23,566,500 -0.85(-2.64%)
Apr 15, 2003 32.12 32.64 32.12 32.21 24,473,400 +0.09(+0.28%)
Apr 14, 2003 31.55 32.13 31.51 32.12 15,296,400 +0.61(+1.94%)
Apr 11, 2003 31.96 32.25 31.34 31.51 14,335,500 -0.23(-0.72%)
Apr 10, 2003 31.60 31.84 31.30 31.74 15,073,400 +0.04(+0.13%)
Apr 09, 2003 33.33 33.33 31.70 31.70 15,310,300 -0.64(-1.98%)
Apr 08, 2003 32.50 32.71 32.10 32.34 13,110,900 -0.16(-0.49%)
Apr 07, 2003 33.40 33.74 32.36 32.50 17,800,000 -0.30(-0.91%)
Apr 04, 2003 32.60 33.09 32.40 32.80 20,410,100 +0.50(+1.55%)
Apr 03, 2003 32.65 32.80 32.20 32.30 16,589,400 -0.18(-0.55%)
Apr 02, 2003 32.31 32.70 32.30 32.48 19,755,300 +0.59(+1.85%)
Apr 01, 2003 31.27 31.98 31.27 31.89 18,308,900 +0.73(+2.34%)
Mar 31, 2003 31.42 31.79 31.01 31.16 26,157,200 -0.65(-2.04%)
Mar 28, 2003 31.70 32.40 31.63 31.81 18,854,500 +0.02(+0.06%)
Mar 27, 2003 31.75 32.15 31.36 31.79 16,638,400 +0.08(+0.25%)
Mar 26, 2003 32.01 32.55 31.70 31.71 19,278,000 -0.29(-0.91%)
Mar 25, 2003 30.92 32.00 30.92 32.00 20,740,000 +1.01(+3.26%)
Mar 24, 2003 31.32 31.61 30.91 30.99 17,898,400 -0.97(-3.04%)
Mar 21, 2003 31.25 31.99 31.05 31.96 25,352,000 +1.16(+3.77%)
Mar 20, 2003 30.52 30.84 30.19 30.80 17,759,900 +0.01(+0.03%)
Mar 19, 2003 30.20 30.90 29.99 30.79 21,460,500 +0.77(+2.56%)
Mar 18, 2003 29.74 30.10 29.72 30.02 16,974,900 +0.32(+1.08%)
Mar 17, 2003 28.80 29.75 28.68 29.70 23,645,200 +0.75(+2.59%)
Mar 14, 2003 29.28 29.28 28.70 28.95 18,051,100 -0.33(-1.13%)
Mar 13, 2003 29.50 29.56 28.70 29.28 20,822,600 +0.12(+0.41%)
Mar 12, 2003 28.94 29.22 28.34 29.16 15,805,900 +0.16(+0.55%)
Mar 11, 2003 29.13 29.50 28.95 29.00 13,925,200 -0.30(-1.02%)
Mar 10, 2003 29.22 29.75 29.22 29.30 12,303,600 -0.68(-2.27%)
Mar 07, 2003 28.75 30.05 28.75 29.98 17,593,000 +0.59(+2.01%)
Mar 06, 2003 29.24 29.65 29.23 29.39 14,036,200 +0.20(+0.69%)
Mar 05, 2003 28.76 29.30 28.65 29.19 16,678,000 +0.55(+1.92%)
Mar 04, 2003 29.27 29.31 28.58 28.64 13,745,700 -0.73(-2.49%)
Mar 03, 2003 30.02 30.15 29.19 29.37 13,967,300 -0.45(-1.51%)
Feb 28, 2003 29.52 29.92 29.49 29.82 18,603,300 +0.42(+1.43%)
Feb 27, 2003 29.10 29.56 29.09 29.40 19,320,200 +0.50(+1.73%)
Feb 26, 2003 28.69 29.49 28.54 28.90 24,410,800 +0.21(+0.73%)
Feb 25, 2003 28.69 28.77 27.93 28.69 20,738,200 +0.01(+0.03%)
Feb 24, 2003 28.95 28.95 28.50 28.68 15,739,800 -0.26(-0.90%)
Feb 21, 2003 28.64 29.18 28.30 28.94 16,907,700 +0.30(+1.05%)
Feb 20, 2003 29.10 29.15 28.60 28.64 13,555,200 -0.45(-1.55%)
Feb 19, 2003 29.40 29.50 28.98 29.09 11,011,800 -0.31(-1.05%)
Feb 18, 2003 29.13 29.57 29.05 29.40 16,129,200 +0.84(+2.94%)
Feb 14, 2003 28.58 28.80 27.90 28.56 21,579,500 -0.01(-0.04%)
Feb 13, 2003 28.76 28.81 28.30 28.57 19,071,600 -0.18(-0.63%)
Feb 12, 2003 28.31 29.41 28.31 28.75 14,432,600 -0.44(-1.51%)
Feb 11, 2003 29.69 29.87 29.05 29.19 15,030,400 -0.38(-1.29%)
Feb 10, 2003 29.37 29.70 29.03 29.57 15,356,200 +0.27(+0.92%)
Feb 07, 2003 29.87 29.91 28.91 29.30 17,466,400 -0.48(-1.61%)
Feb 06, 2003 29.69 29.93 29.31 29.78 16,664,300 +0.10(+0.34%)
Feb 05, 2003 29.85 30.39 29.56 29.68 14,772,800 -0.16(-0.54%)
Feb 04, 2003 30.44 30.44 29.57 29.84 16,261,900 -0.59(-1.94%)
Feb 03, 2003 31.20 31.20 30.20 30.43 15,061,300 +0.07(+0.23%)
Jan 31, 2003 29.55 30.41 29.55 30.36 20,356,100 +0.65(+2.19%)
Jan 30, 2003 30.50 30.60 29.70 29.71 16,161,000 -0.84(-2.75%)
Jan 29, 2003 30.01 30.80 29.79 30.55 20,208,100 +0.55(+1.83%)
Jan 28, 2003 30.10 30.21 29.57 30.00 19,374,200 +0.19(+0.64%)
Jan 27, 2003 30.00 30.20 29.60 29.81 22,790,100 -0.44(-1.45%)
Jan 24, 2003 31.00 31.01 30.08 30.25 22,274,700 -0.76(-2.45%)
Jan 23, 2003 31.00 31.59 30.74 31.01 20,658,800 +0.30(+0.98%)
Jan 22, 2003 30.50 31.09 30.41 30.71 21,708,700 +0.21(+0.69%)
Jan 21, 2003 30.58 30.76 30.28 30.50 20,162,700 +0.46(+1.53%)
Jan 17, 2003 29.90 30.11 29.67 30.04 18,679,000 +0.09(+0.30%)
Jan 16, 2003 30.62 30.76 29.01 29.95 28,981,000 -0.50(-1.64%)
Jan 15, 2003 30.82 30.94 30.34 30.45 13,908,400 -0.57(-1.84%)
Jan 14, 2003 30.75 31.10 30.61 31.02 14,552,000 +0.12(+0.39%)
Jan 13, 2003 30.93 31.11 30.65 30.90 15,319,800 +0.10(+0.32%)
Jan 10, 2003 31.12 31.13 30.66 30.80 14,540,300 -0.34(-1.09%)
Jan 09, 2003 30.90 31.25 30.79 31.14 17,893,600 +0.24(+0.78%)
Jan 08, 2003 31.55 31.60 30.76 30.90 17,646,500 -0.73(-2.31%)
Jan 07, 2003 32.00 32.13 31.53 31.63 13,766,700 -0.37(-1.16%)
Jan 06, 2003 31.88 32.09 31.70 32.00 13,712,900 +0.22(+0.69%)
Jan 03, 2003 31.51 31.83 31.37 31.78 11,596,200 +0.25(+0.79%)
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.