Pfizer (NY: PFE )

37.52 USD +0.35 (+0.96%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.66 28.90 28.62 28.86 27,942,527 +0.22(+0.77%)
Mar 27, 2013 28.52 28.66 28.45 28.64 23,575,798 +0.04(+0.14%)
Mar 26, 2013 28.26 28.66 28.23 28.60 31,847,529 +0.44(+1.56%)
Mar 25, 2013 28.45 28.51 27.98 28.16 30,717,557 -0.22(-0.78%)
Mar 22, 2013 28.12 28.39 28.11 28.38 23,101,338 +0.27(+0.96%)
Mar 21, 2013 28.17 28.32 28.02 28.11 23,583,170 -0.18(-0.64%)
Mar 20, 2013 28.17 28.40 28.11 28.29 30,696,743 +0.30(+1.07%)
Mar 19, 2013 28.10 28.23 27.90 27.99 27,108,658 -0.05(-0.18%)
Mar 18, 2013 27.74 28.24 27.74 28.04 29,323,041 +0.02(+0.07%)
Mar 15, 2013 27.84 28.06 27.75 28.02 63,159,897 -0.09(-0.32%)
Mar 14, 2013 28.04 28.11 27.88 28.11 27,788,247 +0.09(+0.32%)
Mar 13, 2013 27.93 28.08 27.80 28.02 24,738,350 +0.08(+0.29%)
Mar 12, 2013 28.23 28.23 27.88 27.94 29,714,077 -0.31(-1.10%)
Mar 11, 2013 28.16 28.31 28.10 28.25 25,495,432 +0.06(+0.21%)
Mar 08, 2013 28.33 28.36 28.04 28.19 27,035,132 -0.08(-0.28%)
Mar 07, 2013 28.18 28.38 28.12 28.27 27,694,715 +0.15(+0.53%)
Mar 06, 2013 28.10 28.21 27.93 28.12 27,121,255 +0.05(+0.18%)
Mar 05, 2013 27.77 28.20 27.77 28.07 31,103,766 +0.38(+1.37%)
Mar 04, 2013 27.31 27.70 27.26 27.69 24,930,587 +0.30(+1.10%)
Mar 01, 2013 27.18 27.45 27.15 27.39 29,067,385 +0.02(+0.07%)
Feb 28, 2013 27.53 27.64 27.37 27.37 30,099,712 -0.04(-0.15%)
Feb 27, 2013 26.93 27.54 26.92 27.41 24,385,149 +0.38(+1.41%)
Feb 26, 2013 26.89 27.10 26.82 27.03 29,985,991 +0.19(+0.71%)
Feb 25, 2013 27.21 27.33 26.84 26.84 35,540,646 -0.54(-1.97%)
Feb 22, 2013 27.48 27.50 27.13 27.38 29,726,833 -0.03(-0.11%)
Feb 21, 2013 27.41 27.54 27.23 27.41 24,520,676 -0.16(-0.58%)
Feb 20, 2013 27.65 27.75 27.55 27.57 26,058,159 -0.14(-0.51%)
Feb 19, 2013 27.40 27.71 27.38 27.71 28,422,094 +0.42(+1.54%)
Feb 15, 2013 27.15 27.43 27.12 27.29 29,582,324 +0.23(+0.85%)
Feb 14, 2013 26.91 27.14 26.81 27.06 24,209,871 +0.06(+0.22%)
Feb 13, 2013 27.01 27.19 26.83 27.00 23,903,919 +0.01(+0.04%)
Feb 12, 2013 27.14 27.18 26.99 26.99 21,160,293 -0.15(-0.55%)
Feb 11, 2013 26.89 27.23 26.89 27.14 26,301,872 +0.26(+0.97%)
Feb 08, 2013 26.96 27.03 26.79 26.88 37,445,010 -0.08(-0.30%)
Feb 07, 2013 27.33 27.36 26.93 26.96 38,418,057 -0.36(-1.32%)
Feb 06, 2013 27.42 27.50 27.29 27.32 27,738,852 +0.15(+0.55%)
Feb 04, 2013 27.37 27.48 27.17 27.17 30,855,528 -0.46(-1.66%)
Feb 01, 2013 27.58 27.80 27.37 27.63 34,801,834 +0.35(+1.28%)
Jan 31, 2013 27.42 27.57 27.28 27.28 32,967,087 -0.23(-0.84%)
Jan 30, 2013 27.53 27.67 27.39 27.51 45,197,406 -0.19(-0.69%)
Jan 29, 2013 26.94 27.84 26.84 27.70 75,998,428 +0.86(+3.20%)
Jan 28, 2013 27.10 27.14 26.84 26.84 45,745,254 -0.16(-0.59%)
Jan 25, 2013 26.98 27.00 26.76 27.00 52,137,248 +0.15(+0.56%)
Jan 24, 2013 26.87 27.30 26.84 26.85 44,444,909 +0.20(+0.75%)
Jan 23, 2013 26.52 26.74 26.45 26.65 31,145,214 -0.03(-0.11%)
Jan 22, 2013 26.57 26.68 26.42 26.68 32,268,774 +0.14(+0.53%)
Jan 18, 2013 26.58 26.67 26.34 26.54 54,787,574 -0.29(-1.08%)
Jan 17, 2013 26.75 26.96 26.63 26.83 37,122,469 +0.22(+0.83%)
Jan 16, 2013 26.53 26.62 26.50 26.61 28,510,212 -0.01(-0.04%)
Jan 15, 2013 26.59 26.64 26.50 26.62 29,935,421 -0.12(-0.45%)
Jan 14, 2013 26.61 26.88 26.55 26.74 24,032,523 +0.22(+0.83%)
Jan 11, 2013 26.74 26.83 26.50 26.52 27,817,712 -0.24(-0.90%)
Jan 10, 2013 26.52 26.77 26.39 26.76 34,085,788 +0.29(+1.10%)
Jan 09, 2013 26.22 26.56 26.19 26.47 34,220,366 +0.45(+1.73%)
Jan 08, 2013 26.00 26.25 25.98 26.02 31,009,036 +0.04(+0.15%)
Jan 07, 2013 25.91 26.05 25.77 25.98 25,779,833 +0.02(+0.08%)
Jan 04, 2013 25.85 25.99 25.76 25.96 28,605,328 +0.11(+0.43%)
Jan 03, 2013 25.98 25.99 25.56 25.85 33,757,403 -0.06(-0.23%)
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.