Pfizer (NY: PFE )

39.18 USD +0.25 (+0.65%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 39.90 40.03 39.66 39.74 9,278,500 +0.00(+0.00%)
Mar 28, 2002 39.90 40.03 39.66 39.74 9,278,400 -0.18(-0.45%)
Mar 27, 2002 39.90 40.18 39.56 39.92 9,767,500 -0.02(-0.05%)
Mar 26, 2002 40.10 40.45 39.75 39.94 9,022,800 -0.26(-0.65%)
Mar 25, 2002 40.70 40.80 40.08 40.20 10,397,700 -0.31(-0.77%)
Mar 22, 2002 40.40 40.65 40.18 40.51 11,025,600 +0.36(+0.90%)
Mar 21, 2002 40.10 40.30 39.50 40.15 12,707,200 +0.07(+0.17%)
Mar 20, 2002 40.73 40.73 40.00 40.08 9,868,600 -0.65(-1.60%)
Mar 19, 2002 40.90 40.99 40.38 40.73 6,856,200 +0.07(+0.17%)
Mar 18, 2002 41.20 41.24 40.52 40.66 10,227,000 -0.71(-1.72%)
Mar 15, 2002 40.41 41.44 40.40 41.37 24,328,500 +1.42(+3.55%)
Mar 14, 2002 39.70 40.35 39.70 39.95 10,358,000 -0.10(-0.25%)
Mar 13, 2002 40.08 40.40 39.90 40.05 10,899,900 +0.20(+0.50%)
Mar 12, 2002 39.87 40.10 39.58 39.85 11,302,600 -0.20(-0.50%)
Mar 11, 2002 40.20 40.28 39.74 40.05 11,376,100 +0.04(+0.10%)
Mar 08, 2002 40.00 40.45 39.84 40.01 12,072,200 +0.03(+0.08%)
Mar 07, 2002 40.55 40.68 39.75 39.98 17,065,400 -0.56(-1.38%)
Mar 06, 2002 40.43 41.10 39.65 40.54 25,670,600 -0.06(-0.15%)
Mar 05, 2002 41.37 41.75 40.45 40.60 17,286,800 -1.29(-3.08%)
Mar 04, 2002 41.65 41.90 41.36 41.89 10,385,500 +0.25(+0.60%)
Mar 01, 2002 41.17 41.71 41.00 41.64 10,307,900 +0.68(+1.66%)
Feb 28, 2002 41.05 41.65 40.95 40.96 9,067,400 -0.29(-0.70%)
Feb 27, 2002 41.30 41.78 41.00 41.25 10,412,400 +0.23(+0.56%)
Feb 26, 2002 40.75 41.44 40.70 41.02 9,450,600 +0.20(+0.49%)
Feb 25, 2002 40.92 41.47 40.50 40.82 9,185,100 -0.29(-0.71%)
Feb 22, 2002 40.35 41.22 40.28 41.11 9,179,500 +0.51(+1.26%)
Feb 21, 2002 41.20 41.47 40.60 40.60 10,232,700 -0.35(-0.85%)
Feb 20, 2002 40.70 41.10 40.00 40.95 10,294,300 +0.47(+1.16%)
Feb 19, 2002 41.12 41.20 40.39 40.48 8,140,500 -0.63(-1.53%)
Feb 18, 2002 41.07 41.58 41.05 41.11 10,621,700 +0.00(+0.00%)
Feb 15, 2002 41.07 41.58 41.05 41.11 9,529,500 +0.31(+0.76%)
Feb 14, 2002 41.09 41.59 40.60 40.80 11,269,900 -0.29(-0.71%)
Feb 13, 2002 41.30 41.36 40.80 41.09 9,247,700 -0.09(-0.22%)
Feb 12, 2002 40.75 41.34 40.38 41.18 8,966,100 +0.27(+0.66%)
Feb 11, 2002 40.60 41.10 40.46 40.91 7,682,600 +0.21(+0.52%)
Feb 08, 2002 39.60 40.80 39.53 40.70 12,494,500 +0.64(+1.60%)
Feb 07, 2002 41.25 41.38 39.80 40.06 15,027,800 -1.23(-2.98%)
Feb 06, 2002 41.60 41.80 41.05 41.29 10,331,700 -0.70(-1.67%)
Feb 05, 2002 41.15 42.25 41.15 41.99 10,579,000 +0.84(+2.04%)
Feb 04, 2002 41.85 42.00 40.80 41.15 10,324,800 -1.00(-2.37%)
Feb 01, 2002 41.90 42.15 41.70 42.15 8,990,500 +0.48(+1.15%)
Jan 31, 2002 41.10 41.67 40.90 41.67 11,387,500 +0.42(+1.02%)
Jan 30, 2002 41.25 41.75 40.70 41.25 13,027,500 +0.27(+0.66%)
Jan 29, 2002 41.60 42.46 40.80 40.98 13,991,000 -0.59(-1.42%)
Jan 28, 2002 41.60 41.88 41.27 41.57 8,217,000 -0.13(-0.31%)
Jan 25, 2002 41.92 41.94 41.55 41.70 12,598,000 +0.20(+0.48%)
Jan 24, 2002 41.97 41.99 41.33 41.50 12,845,200 -0.30(-0.72%)
Jan 23, 2002 41.00 41.94 40.86 41.80 18,113,800 +1.00(+2.45%)
Jan 22, 2002 40.40 40.95 40.22 40.80 11,835,500 +0.70(+1.75%)
Jan 21, 2002 40.10 40.63 40.00 40.10 12,225,900 +0.00(+0.00%)
Jan 18, 2002 40.10 40.63 40.00 40.10 12,225,800 -0.03(-0.07%)
Jan 17, 2002 40.78 40.78 39.97 40.13 10,620,900 -0.10(-0.25%)
Jan 16, 2002 40.70 40.89 40.11 40.23 11,550,500 -0.18(-0.45%)
Jan 15, 2002 40.90 41.00 39.89 40.41 12,841,100 -0.11(-0.27%)
Jan 14, 2002 40.65 41.01 40.40 40.52 10,403,500 -0.08(-0.20%)
Jan 11, 2002 41.25 41.29 40.25 40.60 9,118,100 -0.41(-1.00%)
Jan 10, 2002 40.15 41.06 40.00 41.01 12,686,100 +0.96(+2.40%)
Jan 09, 2002 39.85 40.54 39.71 40.05 12,412,400 +0.46(+1.16%)
Jan 08, 2002 39.98 39.98 39.26 39.59 10,290,700 -0.11(-0.28%)
Jan 07, 2002 39.45 39.70 39.20 39.70 11,982,000 +0.30(+0.76%)
Jan 04, 2002 39.60 39.88 39.10 39.40 12,106,700 -0.30(-0.76%)
Jan 03, 2002 39.72 39.80 39.15 39.70 12,788,700 -0.20(-0.50%)
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.