Pfizer (NY: PFE )

39.10 USD +0.17 (+0.44%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 23.66 23.80 23.52 23.66 23,876,700 +0.08(+0.34%)
May 30, 2006 23.90 24.00 23.54 23.58 24,226,400 -0.42(-1.75%)
May 26, 2006 24.04 24.10 23.77 24.00 23,025,900 +0.15(+0.63%)
May 25, 2006 23.85 23.90 23.60 23.85 23,895,200 +0.01(+0.04%)
May 24, 2006 23.99 24.00 23.63 23.84 25,141,400 -0.15(-0.63%)
May 23, 2006 23.72 24.13 23.72 23.99 29,513,200 +0.27(+1.14%)
May 22, 2006 23.78 24.14 23.70 23.72 28,372,400 -0.10(-0.42%)
May 19, 2006 24.00 24.10 23.60 23.82 34,600,400 -0.07(-0.29%)
May 18, 2006 24.21 24.34 23.85 23.89 31,991,800 -0.38(-1.57%)
May 17, 2006 24.71 24.95 24.15 24.27 30,841,100 -0.63(-2.53%)
May 16, 2006 24.70 25.01 24.60 24.90 22,617,400 +0.01(+0.04%)
May 15, 2006 24.52 24.93 24.52 24.89 24,846,600 +0.39(+1.59%)
May 12, 2006 24.70 24.86 24.42 24.50 28,294,100 -0.31(-1.25%)
May 11, 2006 25.27 25.39 24.70 24.81 29,032,100 -0.23(-0.92%)
May 10, 2006 25.27 25.30 24.87 25.04 26,914,100 -0.47(-1.84%)
May 09, 2006 25.50 25.72 25.43 25.51 16,590,400 -0.03(-0.12%)
May 08, 2006 25.40 25.70 25.38 25.54 20,666,300 +0.13(+0.51%)
May 05, 2006 25.33 25.57 25.27 25.41 20,104,800 +0.19(+0.75%)
May 04, 2006 25.30 25.45 25.17 25.22 26,607,400 +0.05(+0.20%)
May 03, 2006 25.27 25.60 25.11 25.17 24,999,300 -0.01(-0.04%)
May 02, 2006 25.05 25.39 25.01 25.18 23,045,700 +0.06(+0.24%)
May 01, 2006 25.50 25.59 24.99 25.12 26,476,800 -0.21(-0.83%)
Apr 28, 2006 24.90 25.44 24.86 25.33 27,535,700 +0.47(+1.89%)
Apr 27, 2006 24.97 25.23 24.86 24.86 23,856,500 -0.11(-0.44%)
Apr 26, 2006 24.65 25.05 24.65 24.97 30,913,600 +0.25(+1.01%)
Apr 25, 2006 24.70 24.88 24.68 24.72 29,487,500 -0.07(-0.28%)
Apr 24, 2006 24.72 24.84 24.54 24.79 22,803,200 -0.08(-0.32%)
Apr 21, 2006 25.07 25.07 24.75 24.87 24,964,100 -0.08(-0.32%)
Apr 20, 2006 24.73 24.99 24.71 24.95 24,957,300 +0.13(+0.52%)
Apr 19, 2006 24.93 25.07 24.62 24.82 32,855,200 -0.11(-0.44%)
Apr 18, 2006 24.45 24.93 24.42 24.93 25,624,800 +0.49(+2.00%)
Apr 17, 2006 24.42 24.55 24.34 24.44 17,250,400 -0.06(-0.24%)
Apr 13, 2006 24.42 24.61 24.25 24.50 18,303,000 +0.08(+0.33%)
Apr 12, 2006 24.32 24.53 24.29 24.42 17,777,100 +0.07(+0.29%)
Apr 11, 2006 24.65 24.76 24.18 24.35 23,613,200 -0.30(-1.22%)
Apr 10, 2006 24.70 24.81 24.51 24.65 18,287,200 -0.04(-0.16%)
Apr 07, 2006 25.10 25.13 24.65 24.69 20,897,300 -0.40(-1.59%)
Apr 06, 2006 25.02 25.11 24.91 25.09 24,629,600 -0.08(-0.32%)
Apr 05, 2006 25.04 25.34 25.03 25.17 17,207,800 +0.07(+0.28%)
Apr 04, 2006 25.03 25.24 25.01 25.10 21,779,300 -0.02(-0.08%)
Apr 03, 2006 25.09 25.29 25.03 25.12 20,298,900 +0.20(+0.80%)
Mar 31, 2006 25.24 25.37 24.83 24.92 24,384,700 -0.28(-1.11%)
Mar 30, 2006 25.24 25.43 25.20 25.20 23,317,300 -0.04(-0.16%)
Mar 29, 2006 25.42 25.55 25.11 25.24 26,314,900 -0.11(-0.43%)
Mar 28, 2006 25.73 25.81 25.30 25.35 24,305,600 -0.46(-1.78%)
Mar 27, 2006 26.00 26.02 25.69 25.81 21,304,900 -0.21(-0.81%)
Mar 24, 2006 26.24 26.24 25.85 26.02 17,846,100 -0.14(-0.54%)
Mar 23, 2006 26.40 26.47 25.96 26.16 18,097,800 -0.24(-0.91%)
Mar 22, 2006 26.35 26.52 26.24 26.40 22,609,900 +0.09(+0.34%)
Mar 21, 2006 26.50 26.53 26.14 26.31 25,516,700 -0.16(-0.60%)
Mar 20, 2006 26.39 26.60 26.30 26.47 18,233,700 +0.08(+0.30%)
Mar 17, 2006 26.20 26.48 26.09 26.39 32,125,100 +0.34(+1.31%)
Mar 16, 2006 25.93 26.15 25.87 26.05 22,809,600 +0.10(+0.39%)
Mar 15, 2006 25.96 26.04 25.85 25.95 18,393,600 -0.02(-0.08%)
Mar 14, 2006 25.90 26.00 25.77 25.97 23,504,800 +0.00(+0.00%)
Mar 13, 2006 26.00 26.04 25.87 25.97 25,587,400 -0.11(-0.42%)
Mar 10, 2006 26.34 26.38 25.91 26.08 22,755,900 -0.11(-0.42%)
Mar 09, 2006 26.25 26.40 26.13 26.19 18,755,500 +0.02(+0.08%)
Mar 08, 2006 26.10 26.24 25.99 26.17 25,785,300 -0.02(-0.08%)
Mar 07, 2006 26.04 26.27 25.82 26.19 22,847,300 +0.20(+0.77%)
Mar 06, 2006 26.16 26.40 25.94 25.99 18,349,000 -0.35(-1.33%)
Mar 03, 2006 25.88 26.45 25.88 26.34 28,667,600 +0.28(+1.07%)
Mar 02, 2006 26.10 26.27 25.90 26.06 19,967,000 -0.20(-0.76%)
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.