Pfizer (NY: PFE )

37.20 USD +0.67 (+1.85%)
Streaming Delayed Price Updated: 12:49 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 39.96 40.20 38.97 40.10 18,998,000 +0.35(+0.88%)
Sep 27, 2001 39.00 39.86 38.78 39.75 20,571,600 +1.20(+3.11%)
Sep 26, 2001 37.00 38.55 36.75 38.55 18,518,000 +1.57(+4.25%)
Sep 25, 2001 37.25 37.25 36.55 36.98 16,137,300 +0.95(+2.64%)
Sep 24, 2001 36.75 36.87 35.27 36.03 19,182,300 +0.23(+0.64%)
Sep 21, 2001 34.00 35.95 34.00 35.80 28,484,300 -0.74(-2.03%)
Sep 20, 2001 36.25 37.46 36.10 36.54 18,143,000 -0.48(-1.30%)
Sep 19, 2001 37.85 38.00 36.01 37.02 18,540,400 -0.78(-2.06%)
Sep 18, 2001 38.05 38.15 37.21 37.80 15,908,700 -0.34(-0.89%)
Sep 17, 2001 39.90 39.95 37.00 38.14 26,906,600 -0.03(-0.08%)
Sep 10, 2001 36.50 38.53 36.46 38.17 11,039,400 +1.17(+3.16%)
Sep 07, 2001 38.25 38.41 36.96 37.00 17,563,800 -1.45(-3.77%)
Sep 06, 2001 38.91 39.34 38.15 38.45 11,367,700 -0.89(-2.26%)
Sep 05, 2001 38.79 39.55 38.12 39.34 13,390,000 +0.75(+1.94%)
Sep 04, 2001 38.45 39.68 38.20 38.59 13,150,400 +0.28(+0.73%)
Aug 31, 2001 38.50 38.74 38.05 38.31 15,113,600 +0.01(+0.03%)
Aug 30, 2001 39.61 39.90 38.06 38.30 19,530,400 -1.30(-3.28%)
Aug 29, 2001 40.63 40.67 39.43 39.60 12,543,900 -0.55(-1.37%)
Aug 28, 2001 41.20 41.20 39.95 40.15 9,529,200 -0.80(-1.95%)
Aug 27, 2001 41.33 41.33 40.94 40.95 6,651,300 -0.38(-0.92%)
Aug 24, 2001 40.40 41.50 40.30 41.33 10,618,800 +0.65(+1.60%)
Aug 23, 2001 40.20 40.83 40.18 40.68 11,232,300 +0.00(+0.00%)
Aug 22, 2001 40.39 40.92 39.80 40.68 11,776,000 +0.04(+0.10%)
Aug 21, 2001 41.40 41.73 40.52 40.64 10,704,900 -0.77(-1.86%)
Aug 20, 2001 41.75 41.88 40.90 41.41 13,830,200 -0.34(-0.81%)
Aug 17, 2001 41.17 41.75 40.60 41.75 9,189,000 +0.56(+1.36%)
Aug 16, 2001 41.03 41.45 40.71 41.19 7,698,600 -0.02(-0.05%)
Aug 15, 2001 41.35 41.88 41.07 41.21 9,415,000 +0.14(+0.34%)
Aug 14, 2001 41.00 41.29 40.85 41.07 6,916,200 +0.14(+0.34%)
Aug 13, 2001 40.51 41.00 40.50 40.93 8,764,300 -0.17(-0.41%)
Aug 10, 2001 40.50 41.40 40.32 41.10 10,095,100 +0.35(+0.86%)
Aug 09, 2001 40.66 40.95 40.35 40.75 9,266,200 +0.65(+1.62%)
Aug 08, 2001 40.20 40.89 40.01 40.10 10,460,700 -0.16(-0.40%)
Aug 07, 2001 40.63 40.64 40.05 40.26 8,292,200 -0.08(-0.20%)
Aug 06, 2001 40.97 40.99 40.15 40.34 5,523,100 -0.40(-0.98%)
Aug 03, 2001 40.74 41.00 40.25 40.74 7,138,000 +0.00(+0.00%)
Aug 02, 2001 41.14 41.36 40.60 40.74 7,617,900 -0.40(-0.97%)
Aug 01, 2001 41.22 41.34 40.71 41.14 7,288,800 -0.08(-0.19%)
Jul 31, 2001 40.32 41.97 40.30 41.22 13,469,100 +1.12(+2.79%)
Jul 30, 2001 40.00 40.21 39.77 40.10 8,843,300 +0.26(+0.65%)
Jul 27, 2001 40.20 40.23 39.72 39.84 8,700,300 -0.15(-0.38%)
Jul 26, 2001 40.25 40.43 39.44 39.99 9,666,100 -0.11(-0.27%)
Jul 25, 2001 40.00 40.40 39.62 40.10 9,312,200 +0.24(+0.60%)
Jul 24, 2001 40.25 40.25 39.59 39.86 9,009,000 -0.22(-0.55%)
Jul 23, 2001 41.43 41.79 40.03 40.08 9,399,300 -1.34(-3.24%)
Jul 20, 2001 41.03 42.23 41.01 41.42 11,601,800 +0.29(+0.71%)
Jul 19, 2001 41.00 41.47 40.50 41.13 12,748,900 +0.12(+0.29%)
Jul 18, 2001 39.20 41.19 39.03 41.01 19,351,000 +2.43(+6.30%)
Jul 17, 2001 37.95 38.80 37.58 38.58 18,367,600 +0.71(+1.87%)
Jul 16, 2001 38.43 38.65 37.40 37.87 13,363,200 -0.56(-1.46%)
Jul 13, 2001 37.65 39.13 37.63 38.43 17,047,400 +0.83(+2.21%)
Jul 12, 2001 39.01 39.01 37.19 37.60 23,759,600 -1.25(-3.22%)
Jul 11, 2001 40.23 40.23 38.70 38.85 18,557,100 -1.96(-4.80%)
Jul 10, 2001 40.95 41.35 40.50 40.81 9,786,200 -0.34(-0.83%)
Jul 09, 2001 40.24 41.20 40.12 41.15 9,759,900 +1.10(+2.75%)
Jul 06, 2001 40.15 40.20 39.56 40.05 11,764,800 +0.29(+0.73%)
Jul 05, 2001 40.65 40.85 39.66 39.76 12,347,600 -0.68(-1.68%)
Jul 03, 2001 40.90 41.06 40.32 40.44 6,577,400 -0.46(-1.12%)
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.