Pfizer (NY: PFE )

38.70 USD +0.06 (+0.17%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 40.30 40.95 39.60 40.95 14,502,100 +0.96(+2.40%)
Mar 29, 2001 39.95 41.02 39.05 39.99 15,641,000 +0.06(+0.15%)
Mar 28, 2001 39.90 40.29 39.02 39.93 12,059,700 -0.05(-0.13%)
Mar 27, 2001 39.00 40.00 38.54 39.98 15,243,100 +1.24(+3.20%)
Mar 26, 2001 38.25 39.50 37.40 38.74 15,798,700 +1.21(+3.22%)
Mar 23, 2001 36.70 37.78 36.01 37.53 20,882,000 +1.86(+5.21%)
Mar 22, 2001 35.91 36.01 34.10 35.67 27,416,100 -0.31(-0.86%)
Mar 21, 2001 37.35 37.50 35.71 35.98 17,576,100 -1.24(-3.33%)
Mar 20, 2001 38.00 38.21 37.10 37.22 15,353,400 -0.38(-1.01%)
Mar 19, 2001 37.05 37.99 37.05 37.60 14,040,900 +0.23(+0.62%)
Mar 16, 2001 38.02 38.40 36.89 37.37 28,063,000 -1.18(-3.06%)
Mar 15, 2001 39.00 39.20 38.00 38.55 18,045,500 -0.45(-1.15%)
Mar 14, 2001 39.00 39.50 38.20 39.00 18,618,900 -0.90(-2.26%)
Mar 13, 2001 40.10 40.25 38.25 39.90 21,433,500 -0.45(-1.12%)
Mar 12, 2001 41.70 42.25 40.00 40.35 13,750,200 -2.10(-4.95%)
Mar 09, 2001 42.37 42.83 42.13 42.45 11,227,300 +0.45(+1.07%)
Mar 08, 2001 41.96 42.45 41.50 42.00 13,707,900 +0.05(+0.12%)
Mar 07, 2001 42.70 42.84 41.77 41.95 15,972,100 -1.15(-2.67%)
Mar 06, 2001 44.47 44.47 42.91 43.10 10,659,300 -0.73(-1.67%)
Mar 05, 2001 43.54 44.07 42.89 43.83 10,063,100 +0.22(+0.50%)
Mar 02, 2001 44.30 44.52 43.22 43.61 15,909,500 -0.49(-1.11%)
Mar 01, 2001 44.98 44.98 43.80 44.10 14,837,300 -0.90(-2.00%)
Feb 28, 2001 45.25 45.48 44.45 45.00 14,031,300 -0.21(-0.46%)
Feb 27, 2001 45.07 45.44 44.91 45.21 8,087,800 -0.04(-0.09%)
Feb 26, 2001 44.25 45.25 44.00 45.25 11,181,500 +0.43(+0.96%)
Feb 23, 2001 45.09 45.15 44.32 44.82 9,996,800 -0.27(-0.60%)
Feb 22, 2001 45.95 46.00 44.68 45.09 17,276,200 +0.28(+0.62%)
Feb 21, 2001 45.10 46.00 44.75 44.81 12,084,500 -0.06(-0.13%)
Feb 20, 2001 45.27 45.95 44.80 44.87 11,025,900 -0.39(-0.86%)
Feb 16, 2001 43.95 45.53 43.95 45.26 14,790,600 +1.01(+2.28%)
Feb 15, 2001 44.55 44.75 43.55 44.25 12,204,300 -0.95(-2.10%)
Feb 14, 2001 44.65 45.48 44.26 45.20 11,218,000 +0.17(+0.38%)
Feb 13, 2001 45.29 45.29 44.56 45.03 14,356,100 -1.09(-2.36%)
Feb 12, 2001 45.25 46.12 45.07 46.12 10,924,100 +1.08(+2.40%)
Feb 09, 2001 44.85 46.05 44.76 45.04 10,115,100 +0.29(+0.65%)
Feb 08, 2001 44.70 45.28 44.02 44.75 11,761,800 +0.25(+0.56%)
Feb 07, 2001 45.85 46.20 44.50 44.50 19,117,000 -1.35(-2.94%)
Feb 06, 2001 46.70 46.71 45.59 45.85 15,564,500 +0.10(+0.22%)
Feb 05, 2001 44.90 46.00 44.71 45.75 11,377,900 +0.85(+1.89%)
Feb 02, 2001 45.19 45.24 44.66 44.90 9,906,100 -0.31(-0.69%)
Feb 01, 2001 45.15 45.21 44.51 45.21 9,538,700 +0.06(+0.13%)
Jan 31, 2001 44.28 45.15 43.39 45.15 13,045,200 +0.87(+1.96%)
Jan 30, 2001 43.55 44.60 43.07 44.28 9,589,500 +0.98(+2.26%)
Jan 29, 2001 44.32 44.90 43.09 43.30 10,291,000 -1.01(-2.28%)
Jan 26, 2001 44.94 45.12 44.00 44.31 14,351,900 -0.13(-0.29%)
Jan 25, 2001 43.00 44.94 42.88 44.44 14,745,400 +1.50(+3.49%)
Jan 24, 2001 42.88 43.19 42.25 42.94 21,559,000 +0.06(+0.14%)
Jan 23, 2001 41.75 42.94 41.62 42.88 12,208,900 +0.76(+1.80%)
Jan 22, 2001 41.75 42.44 41.44 42.12 14,709,000 +0.74(+1.79%)
Jan 19, 2001 41.00 41.50 40.62 41.38 16,545,300 +0.26(+0.63%)
Jan 18, 2001 41.12 41.81 40.88 41.12 17,133,300 +0.37(+0.91%)
Jan 17, 2001 41.38 41.38 40.50 40.75 17,255,700 -0.94(-2.25%)
Jan 16, 2001 41.00 42.12 40.94 41.69 16,295,900 +0.25(+0.60%)
Jan 12, 2001 41.00 41.75 40.88 41.44 18,387,600 +0.44(+1.07%)
Jan 11, 2001 42.12 42.38 40.75 41.00 22,098,000 -1.31(-3.10%)
Jan 10, 2001 43.12 43.75 42.25 42.31 14,161,100 -0.94(-2.17%)
Jan 09, 2001 42.25 43.25 42.00 43.25 11,225,900 +1.37(+3.27%)
Jan 08, 2001 43.00 43.38 41.56 41.88 13,846,000 -0.50(-1.18%)
Jan 05, 2001 42.50 43.44 41.62 42.38 18,119,200 +0.57(+1.36%)
Jan 04, 2001 43.88 43.94 41.00 41.81 33,064,500 -1.75(-4.02%)
Jan 03, 2001 46.00 46.44 42.50 43.56 22,539,500 -2.56(-5.55%)
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.