Pfizer (NY: PFE )

36.38 USD -0.93 (-2.48%)
Streaming Delayed Price Updated: 12:19 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.00 15.13 14.88 15.00 44,041,101 -0.09(-0.60%)
Jul 29, 2010 15.18 15.42 15.02 15.09 4,871 +0.09(+0.60%)
Jul 28, 2010 15.00 15.44 14.95 15.00 9,045 -0.27(-1.77%)
Jul 27, 2010 15.27 15.36 14.99 15.27 28,924 +0.25(+1.66%)
Jul 26, 2010 14.63 15.09 14.61 15.02 55,492,025 +0.44(+3.02%)
Jul 23, 2010 14.75 14.80 14.39 14.58 53,202,474 -0.23(-1.55%)
Jul 22, 2010 14.61 14.87 14.59 14.81 27,191 +0.31(+2.14%)
Jul 21, 2010 14.55 14.72 14.42 14.50 42,285,546 -0.05(-0.34%)
Jul 20, 2010 14.55 14.65 14.44 14.55 47,138,925 -0.18(-1.22%)
Jul 19, 2010 14.62 14.84 14.58 14.73 32,704,977 +0.17(+1.17%)
Jul 16, 2010 14.56 14.94 14.55 14.56 47,787,455 -0.31(-2.08%)
Jul 15, 2010 14.85 14.93 14.65 14.87 43,620,511 +0.03(+0.20%)
Jul 14, 2010 14.73 14.96 14.65 14.84 63,408 +0.05(+0.34%)
Jul 13, 2010 14.79 15.10 14.76 14.79 44,020 -0.14(-0.94%)
Jul 12, 2010 14.73 14.94 14.69 14.93 38,363,006 +0.16(+1.08%)
Jul 09, 2010 14.77 14.86 14.63 14.77 32,620,794 -0.05(-0.34%)
Jul 08, 2010 14.78 14.98 14.62 14.82 31,529 +0.20(+1.37%)
Jul 07, 2010 14.31 14.63 14.20 14.62 54,255,893 +0.33(+2.31%)
Jul 06, 2010 14.33 14.41 14.14 14.29 25,648 +0.15(+1.06%)
Jul 02, 2010 14.14 14.36 14.10 14.14 40,753,996 -0.07(-0.49%)
Jul 01, 2010 14.15 14.33 14.00 14.21 67,880,614 -0.05(-0.35%)
Jun 30, 2010 14.26 14.48 14.17 14.26 34,255 -0.02(-0.14%)
Jun 29, 2010 14.43 14.48 14.18 14.28 46,502 -0.36(-2.46%)
Jun 25, 2010 14.64 14.71 14.40 14.64 58,634,251 +0.18(+1.24%)
Jun 24, 2010 14.62 14.73 14.37 14.46 80,543 -0.42(-2.82%)
Jun 23, 2010 14.98 14.98 14.81 14.88 100,741 -0.09(-0.60%)
Jun 22, 2010 15.15 15.24 14.97 14.97 77,989 -0.13(-0.86%)
Jun 21, 2010 15.36 15.38 15.01 15.10 45,698,105 -0.11(-0.72%)
Jun 18, 2010 15.21 15.55 15.09 15.21 69,824,755 -0.26(-1.68%)
Jun 17, 2010 15.43 15.47 15.13 15.47 1,372 -0.01(-0.06%)
Jun 16, 2010 15.48 15.57 15.36 15.48 37,923,622 -0.04(-0.26%)
Jun 15, 2010 15.52 15.53 15.30 15.52 5,892 +0.19(+1.24%)
Jun 14, 2010 15.56 15.60 15.30 15.33 51,260,642 -0.13(-0.84%)
Jun 11, 2010 15.23 15.52 15.20 15.46 75,621,133 +0.55(+3.69%)
Jun 10, 2010 14.91 15.11 14.65 14.91 154,902 +0.39(+2.69%)
Jun 09, 2010 14.64 14.75 14.39 14.52 86,556,667 -0.01(-0.07%)
Jun 08, 2010 14.53 14.57 14.35 14.53 1,200 +0.01(+0.07%)
Jun 07, 2010 14.84 14.89 14.50 14.52 68,746,742 -0.24(-1.59%)
Jun 04, 2010 14.74 15.04 14.67 14.76 77,938,276 -0.48(-3.13%)
Jun 03, 2010 15.24 15.34 15.12 15.23 34,235,079 +0.03(+0.21%)
Jun 02, 2010 15.20 15.22 14.92 15.20 49,540,534 +0.21(+1.40%)
Jun 01, 2010 15.16 15.42 14.96 14.99 19,090 -0.24(-1.58%)
May 28, 2010 15.23 15.59 15.22 15.23 61,382,171 -0.14(-0.91%)
May 27, 2010 15.34 15.45 15.17 15.37 66,970,478 +0.26(+1.72%)
May 26, 2010 15.11 15.41 15.00 15.11 61,132 +0.05(+0.33%)
May 25, 2010 14.95 15.10 14.75 15.06 40,980 -0.16(-1.05%)
May 24, 2010 15.28 15.38 15.15 15.22 54,173,708 -0.18(-1.17%)
May 21, 2010 14.99 15.42 14.96 15.40 102,435,658 -0.08(-0.52%)
May 20, 2010 15.31 15.58 15.22 15.48 291,977 -0.34(-2.15%)
May 19, 2010 15.75 15.94 15.60 15.82 82,052,189 +0.00(+0.00%)
May 18, 2010 16.14 16.25 15.78 15.82 246,412 -0.39(-2.41%)
May 17, 2010 16.20 16.27 15.78 16.21 98,820,284 +0.01(+0.06%)
May 14, 2010 16.20 16.54 16.06 16.20 62,673,216 -0.36(-2.17%)
May 13, 2010 16.84 16.94 16.54 16.56 67,405,045 -0.40(-2.36%)
May 12, 2010 16.98 17.09 16.72 16.96 53,519,614 -0.05(-0.29%)
May 11, 2010 17.07 17.19 16.96 17.01 63,803 +0.01(+0.06%)
May 10, 2010 16.94 17.05 16.84 17.00 81,596,990 +0.54(+3.28%)
May 07, 2010 16.70 16.81 16.38 16.46 106,900,700 -0.61(-3.57%)
May 06, 2010 17.16 17.21 15.85 17.07 3,000 -0.03(-0.18%)
May 05, 2010 17.24 17.34 17.07 17.10 99,288,009 -0.16(-0.93%)
May 04, 2010 17.15 17.39 17.06 17.26 229,279 +0.35(+2.07%)
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.