Pfizer (NY: PFE )

36.60 USD +0.00 (+0.01%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 30.74 31.58 30.63 31.53 13,836,700 +0.96(+3.14%)
Dec 31, 2002 30.81 30.81 30.22 30.57 13,701,200 -0.24(-0.78%)
Dec 30, 2002 30.10 30.85 30.01 30.81 18,268,500 +1.02(+3.42%)
Dec 27, 2002 30.02 30.35 29.76 29.79 12,675,600 -0.23(-0.77%)
Dec 26, 2002 31.38 31.38 30.02 30.02 17,907,800 -1.36(-4.33%)
Dec 24, 2002 31.14 31.65 31.12 31.38 6,811,300 +0.22(+0.71%)
Dec 23, 2002 30.88 31.44 30.54 31.16 17,590,600 +0.67(+2.20%)
Dec 20, 2002 30.25 30.65 29.83 30.49 22,272,600 +0.39(+1.30%)
Dec 19, 2002 30.10 30.62 30.02 30.10 17,697,300 -0.18(-0.59%)
Dec 18, 2002 29.41 30.90 29.41 30.28 20,261,900 -0.20(-0.66%)
Dec 17, 2002 30.75 31.00 30.16 30.48 17,951,200 -0.57(-1.84%)
Dec 16, 2002 30.62 31.26 30.40 31.05 22,768,500 +0.55(+1.80%)
Dec 13, 2002 30.65 31.06 30.50 30.50 16,399,400 -0.62(-1.99%)
Dec 12, 2002 31.62 31.62 30.89 31.12 15,130,600 -0.49(-1.55%)
Dec 11, 2002 31.55 31.98 31.52 31.61 14,468,800 -0.12(-0.38%)
Dec 10, 2002 31.45 31.94 31.24 31.73 19,783,300 +0.50(+1.60%)
Dec 09, 2002 30.69 31.79 30.69 31.23 15,708,300 +0.23(+0.74%)
Dec 06, 2002 30.70 31.11 30.30 31.00 14,949,900 +0.30(+0.98%)
Dec 05, 2002 31.25 31.32 30.61 30.70 14,665,000 -0.24(-0.78%)
Dec 04, 2002 31.08 31.15 30.65 30.94 16,409,900 -0.24(-0.77%)
Dec 03, 2002 31.30 31.31 30.49 31.18 16,405,400 -0.12(-0.38%)
Dec 02, 2002 32.00 32.05 31.06 31.30 17,761,700 -0.23(-0.73%)
Nov 29, 2002 32.40 32.40 31.50 31.53 11,333,900 -0.12(-0.38%)
Nov 27, 2002 32.03 32.34 31.59 31.65 17,430,600 -0.16(-0.50%)
Nov 26, 2002 31.62 31.85 31.40 31.81 20,153,500 +0.20(+0.63%)
Nov 25, 2002 32.04 32.25 31.40 31.61 22,315,400 -0.76(-2.35%)
Nov 22, 2002 32.95 32.95 32.10 32.37 20,840,000 -0.63(-1.91%)
Nov 21, 2002 33.65 33.65 32.83 33.00 23,627,400 -0.09(-0.27%)
Nov 20, 2002 33.00 33.09 32.31 33.09 22,677,500 +0.09(+0.27%)
Nov 19, 2002 32.93 33.48 32.65 33.00 15,470,400 +0.08(+0.24%)
Nov 18, 2002 33.05 33.44 32.78 32.92 9,934,700 -0.13(-0.39%)
Nov 15, 2002 32.45 33.26 32.45 33.05 13,401,600 +0.00(+0.00%)
Nov 14, 2002 32.85 33.35 32.69 33.05 12,881,400 +0.45(+1.38%)
Nov 13, 2002 33.44 33.55 32.00 32.60 17,298,500 -0.97(-2.89%)
Nov 12, 2002 33.25 33.84 33.17 33.57 13,759,900 +0.43(+1.30%)
Nov 11, 2002 33.87 33.87 33.10 33.14 8,952,600 -0.73(-2.16%)
Nov 08, 2002 33.50 33.98 33.33 33.87 12,751,800 +0.29(+0.86%)
Nov 07, 2002 33.55 33.86 33.06 33.58 14,575,000 -0.06(-0.18%)
Nov 06, 2002 32.62 34.00 32.62 33.64 29,918,100 +1.02(+3.13%)
Nov 05, 2002 32.42 32.74 32.12 32.62 14,572,100 +0.57(+1.78%)
Nov 04, 2002 32.28 32.89 31.74 32.05 15,492,300 -0.09(-0.28%)
Nov 01, 2002 31.75 32.40 31.29 32.14 16,177,900 +0.37(+1.16%)
Oct 31, 2002 32.05 32.23 31.20 31.77 15,997,600 -0.28(-0.87%)
Oct 30, 2002 31.25 32.23 31.03 32.05 13,588,600 +0.80(+2.56%)
Oct 29, 2002 31.15 31.49 30.50 31.25 14,156,300 -0.31(-0.98%)
Oct 28, 2002 32.37 32.40 31.10 31.56 14,179,100 -0.34(-1.07%)
Oct 25, 2002 30.58 31.95 30.26 31.90 15,742,500 +1.33(+4.35%)
Oct 24, 2002 31.45 31.45 30.31 30.57 14,442,200 -0.46(-1.48%)
Oct 23, 2002 30.92 31.20 30.15 31.03 18,766,600 -0.27(-0.86%)
Oct 22, 2002 32.16 32.16 30.90 31.30 21,366,000 -0.85(-2.64%)
Oct 21, 2002 32.40 32.80 32.05 32.15 21,195,800 -1.34(-4.00%)
Oct 18, 2002 32.68 33.60 32.51 33.49 16,928,200 +0.74(+2.26%)
Oct 17, 2002 32.50 33.01 32.25 32.75 19,689,400 +0.84(+2.63%)
Oct 16, 2002 31.79 32.44 31.60 31.91 20,118,000 +0.12(+0.38%)
Oct 15, 2002 31.95 31.95 31.30 31.79 21,800,900 +0.86(+2.78%)
Oct 14, 2002 30.30 31.00 30.25 30.93 14,803,800 +0.78(+2.59%)
Oct 11, 2002 30.60 30.75 29.86 30.15 17,618,000 +0.17(+0.57%)
Oct 10, 2002 29.02 30.25 29.00 29.98 19,213,600 +0.73(+2.50%)
Oct 09, 2002 29.71 29.80 28.89 29.25 20,800,100 -0.45(-1.52%)
Oct 08, 2002 28.31 29.91 28.31 29.70 20,767,700 +1.40(+4.95%)
Oct 07, 2002 28.45 29.26 28.25 28.30 18,545,200 -0.25(-0.88%)
Oct 04, 2002 29.92 30.00 28.53 28.55 18,094,000 -1.09(-3.68%)
Oct 03, 2002 30.00 30.60 29.53 29.64 15,671,600 -0.35(-1.17%)
Oct 02, 2002 30.50 31.00 29.63 29.99 15,532,800 -0.51(-1.67%)
Oct 01, 2002 29.75 30.60 29.20 30.50 20,043,900 +1.48(+5.10%)
Sep 30, 2002 28.47 29.50 28.40 29.02 21,014,500 +0.44(+1.54%)
Sep 27, 2002 29.90 30.00 28.56 28.58 16,814,500 -1.67(-5.52%)
Sep 26, 2002 29.95 30.29 29.51 30.25 22,132,600 +0.95(+3.24%)
Sep 25, 2002 28.01 29.73 28.01 29.30 22,371,000 +1.30(+4.64%)
Sep 24, 2002 28.65 28.76 27.95 28.00 21,054,200 -0.64(-2.23%)
Sep 23, 2002 28.75 28.95 27.00 28.64 16,678,000 -0.10(-0.35%)
Sep 20, 2002 29.05 29.40 28.61 28.74 28,808,100 -0.31(-1.07%)
Sep 19, 2002 28.95 29.63 28.94 29.05 14,534,900 -0.40(-1.36%)
Sep 18, 2002 29.15 29.84 29.13 29.45 14,894,700 -0.06(-0.20%)
Sep 17, 2002 30.80 31.00 29.40 29.51 16,569,800 -0.69(-2.28%)
Sep 16, 2002 29.90 30.25 29.48 30.20 11,801,100 +0.43(+1.44%)
Sep 13, 2002 29.75 30.24 29.55 29.77 15,207,400 -0.18(-0.60%)
Sep 12, 2002 30.38 30.64 29.81 29.95 18,154,700 -0.90(-2.92%)
Sep 11, 2002 32.25 32.25 30.74 30.85 13,597,500 -0.10(-0.32%)
Sep 10, 2002 30.62 31.17 30.62 30.95 13,932,200 +0.33(+1.08%)
Sep 09, 2002 30.75 30.89 30.30 30.62 19,846,900 -0.13(-0.42%)
Sep 06, 2002 31.93 32.00 30.36 30.75 29,836,200 -1.18(-3.70%)
Sep 05, 2002 32.20 32.68 31.50 31.93 16,115,500 -0.35(-1.08%)
Sep 04, 2002 31.80 32.59 31.40 32.28 16,236,700 +1.00(+3.20%)
Sep 03, 2002 32.03 32.90 31.25 31.28 15,648,400 -1.80(-5.44%)
Aug 30, 2002 32.55 33.55 32.45 33.08 12,241,700 +0.27(+0.82%)
Aug 29, 2002 32.45 33.42 32.25 32.81 13,186,200 -0.30(-0.91%)
Aug 28, 2002 33.12 33.59 32.77 33.11 11,717,800 -0.13(-0.39%)
Aug 27, 2002 34.59 34.81 32.80 33.24 16,782,000 -1.31(-3.79%)
Aug 26, 2002 34.72 35.00 33.81 34.55 11,863,800 +0.01(+0.03%)
Aug 23, 2002 34.78 35.01 34.28 34.54 11,200,400 -0.38(-1.09%)
Aug 22, 2002 34.19 35.00 34.00 34.92 15,500,900 +0.70(+2.05%)
Aug 21, 2002 34.33 34.39 33.51 34.22 13,821,300 +0.53(+1.57%)
Aug 20, 2002 33.84 33.98 33.41 33.69 11,394,500 -0.38(-1.12%)
Aug 19, 2002 33.43 34.20 33.27 34.07 12,663,100 +0.95(+2.87%)
Aug 16, 2002 33.58 33.74 32.92 33.12 13,835,200 -0.47(-1.40%)
Aug 15, 2002 33.40 33.90 33.21 33.59 18,112,300 +0.49(+1.48%)
Aug 14, 2002 31.78 33.15 31.31 33.10 18,306,800 +1.32(+4.15%)
Aug 13, 2002 32.40 32.83 31.77 31.78 17,066,600 -1.08(-3.29%)
Aug 12, 2002 32.44 33.06 32.10 32.86 12,092,900 +0.35(+1.08%)
Aug 09, 2002 32.85 33.30 32.25 32.51 18,256,000 -0.65(-1.96%)
Aug 08, 2002 31.85 33.50 31.76 33.16 24,591,500 +1.49(+4.70%)
Aug 07, 2002 31.10 31.86 30.90 31.67 15,730,800 +1.22(+4.01%)
Aug 06, 2002 30.50 31.35 30.00 30.45 18,524,100 +0.70(+2.35%)
Aug 05, 2002 30.75 31.35 29.45 29.75 16,695,600 -1.15(-3.72%)
Aug 02, 2002 31.45 32.05 30.50 30.90 17,079,400 -0.60(-1.90%)
Aug 01, 2002 32.29 32.35 31.30 31.50 21,748,900 -0.85(-2.63%)
Jul 31, 2002 31.17 32.36 30.76 32.35 28,669,700 +1.18(+3.79%)
Jul 30, 2002 30.69 31.29 30.50 31.17 21,553,300 +0.32(+1.04%)
Jul 29, 2002 30.70 30.85 29.93 30.85 22,610,200 +1.39(+4.72%)
Jul 26, 2002 28.50 29.58 28.05 29.46 21,621,400 +1.39(+4.95%)
Jul 25, 2002 27.89 28.89 27.26 28.07 32,891,700 +0.18(+0.65%)
Jul 24, 2002 26.10 27.98 25.13 27.89 49,345,200 +1.84(+7.06%)
Jul 23, 2002 26.12 26.75 25.16 26.05 34,268,000 +0.13(+0.50%)
Jul 22, 2002 26.98 27.50 25.92 25.92 34,505,500 -0.90(-3.36%)
Jul 19, 2002 27.52 27.89 26.50 26.82 33,012,500 -1.16(-4.15%)
Jul 18, 2002 29.26 29.30 27.92 27.98 33,136,000 -1.28(-4.37%)
Jul 17, 2002 29.25 29.33 28.46 29.26 45,120,600 +0.71(+2.49%)
Jul 16, 2002 28.30 29.30 28.30 28.55 61,003,100 -0.23(-0.80%)
Jul 15, 2002 28.05 29.11 26.89 28.78 120,292,800 -3.42(-10.62%)
Jul 12, 2002 32.45 32.70 31.75 32.20 17,985,200 -0.40(-1.23%)
Jul 11, 2002 31.04 32.70 29.75 32.60 31,636,400 +1.57(+5.06%)
Jul 10, 2002 32.13 32.93 30.63 31.03 31,358,300 -2.07(-6.25%)
Jul 09, 2002 34.00 34.53 32.98 33.10 16,377,200 -1.31(-3.81%)
Jul 08, 2002 34.64 34.74 33.80 34.41 13,005,700 +0.02(+0.06%)
Jul 05, 2002 33.80 34.54 33.55 34.39 9,451,300 +1.89(+5.82%)
Jul 04, 2002 32.80 32.90 32.16 32.50 17,752,500 +0.00(+0.00%)
Jul 03, 2002 32.80 32.90 32.16 32.50 17,752,500 -0.30(-0.91%)
Jul 02, 2002 33.72 34.09 32.80 32.80 19,428,800 -1.10(-3.24%)
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.