Pfizer (NY: PFE )

38.70 USD +0.06 (+0.14%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.