Pfizer (NY: PFE )

37.49 USD +0.32 (+0.86%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 34.43 34.60 34.20 34.28 15,752,200 -0.06(-0.17%)
Jun 29, 2004 34.18 34.63 34.03 34.34 17,094,800 +0.28(+0.82%)
Jun 28, 2004 34.14 34.19 33.85 34.06 21,080,200 +0.24(+0.71%)
Jun 25, 2004 34.79 34.80 33.82 33.82 31,993,800 -0.99(-2.84%)
Jun 24, 2004 34.72 35.17 34.71 34.81 14,653,300 -0.15(-0.43%)
Jun 23, 2004 34.93 35.05 34.70 34.96 16,174,800 +0.06(+0.17%)
Jun 22, 2004 35.17 35.18 34.80 34.90 16,893,400 -0.30(-0.85%)
Jun 21, 2004 35.25 35.49 35.14 35.20 10,930,500 -0.23(-0.65%)
Jun 18, 2004 35.16 35.51 35.10 35.43 18,263,000 +0.16(+0.45%)
Jun 17, 2004 35.10 35.38 35.05 35.27 10,681,800 +0.05(+0.14%)
Jun 16, 2004 35.09 35.45 34.95 35.22 11,868,900 +0.13(+0.37%)
Jun 15, 2004 35.25 35.35 35.01 35.09 17,192,000 -0.06(-0.17%)
Jun 14, 2004 35.39 35.40 34.86 35.15 17,396,800 -0.51(-1.43%)
Jun 10, 2004 35.93 35.95 35.52 35.66 10,453,700 -0.17(-0.47%)
Jun 09, 2004 36.10 36.11 35.75 35.83 9,655,700 -0.31(-0.86%)
Jun 08, 2004 35.85 36.30 35.85 36.14 14,039,000 +0.12(+0.33%)
Jun 07, 2004 36.00 36.09 35.82 36.02 12,030,400 +0.40(+1.12%)
Jun 04, 2004 35.75 36.20 35.54 35.62 13,376,700 +0.07(+0.20%)
Jun 03, 2004 35.60 36.18 35.55 35.55 15,793,000 -0.19(-0.53%)
Jun 02, 2004 35.55 36.01 35.52 35.74 15,494,300 +0.29(+0.82%)
Jun 01, 2004 35.15 35.67 35.05 35.45 14,493,900 +0.11(+0.31%)
May 28, 2004 35.61 35.61 35.06 35.34 11,965,300 -0.06(-0.17%)
May 27, 2004 35.00 35.51 34.96 35.40 12,013,400 +0.51(+1.46%)
May 26, 2004 34.62 35.24 34.62 34.89 12,323,800 +0.15(+0.43%)
May 25, 2004 34.27 34.99 34.27 34.74 15,537,000 +0.29(+0.84%)
May 24, 2004 34.77 34.80 34.22 34.45 13,742,500 -0.36(-1.03%)
May 21, 2004 34.94 35.07 34.61 34.81 15,954,200 -0.08(-0.23%)
May 20, 2004 35.07 35.15 34.69 34.89 14,014,100 -0.28(-0.80%)
May 19, 2004 35.80 35.84 35.10 35.17 11,590,000 -0.38(-1.07%)
May 18, 2004 35.50 35.70 35.25 35.55 11,016,400 +0.05(+0.14%)
May 17, 2004 35.10 35.91 35.00 35.50 11,833,100 -0.10(-0.28%)
May 14, 2004 35.22 36.00 35.20 35.60 11,697,000 +0.20(+0.56%)
May 13, 2004 35.25 35.62 35.05 35.40 12,814,100 -0.31(-0.87%)
May 12, 2004 35.70 35.75 34.95 35.71 16,741,600 -0.20(-0.56%)
May 11, 2004 35.80 36.01 35.45 35.91 15,267,400 -0.09(-0.25%)
May 10, 2004 36.20 36.24 35.61 36.00 16,743,000 -0.36(-0.99%)
May 07, 2004 36.32 36.75 36.31 36.36 13,239,600 -0.19(-0.52%)
May 06, 2004 36.63 37.00 36.30 36.55 14,403,100 -0.08(-0.22%)
May 05, 2004 36.45 36.91 36.38 36.63 12,035,300 +0.02(+0.05%)
May 04, 2004 36.40 36.80 36.11 36.61 17,898,200 +0.39(+1.08%)
May 03, 2004 35.89 36.40 35.76 36.22 13,802,600 +0.46(+1.29%)
Apr 30, 2004 35.55 36.25 35.55 35.76 16,948,300 +0.19(+0.53%)
Apr 29, 2004 35.88 35.99 35.31 35.57 13,826,600 -0.31(-0.86%)
Apr 28, 2004 36.27 36.45 35.54 35.88 20,301,000 -0.56(-1.54%)
Apr 27, 2004 36.64 37.09 36.28 36.44 15,092,400 +0.15(+0.41%)
Apr 26, 2004 36.42 36.65 36.15 36.29 12,463,300 -0.13(-0.36%)
Apr 23, 2004 36.47 36.58 36.12 36.42 12,298,900 -0.12(-0.33%)
Apr 22, 2004 36.80 36.90 36.40 36.54 21,667,200 -0.36(-0.98%)
Apr 21, 2004 36.69 37.25 36.61 36.90 17,785,900 +0.20(+0.54%)
Apr 20, 2004 37.25 37.44 36.35 36.70 19,144,000 -0.88(-2.34%)
Apr 19, 2004 37.70 37.77 37.21 37.58 17,427,900 -0.04(-0.11%)
Apr 16, 2004 37.39 37.90 37.05 37.62 26,885,100 +0.28(+0.75%)
Apr 15, 2004 35.91 37.43 35.90 37.34 38,241,900 +1.53(+4.27%)
Apr 14, 2004 35.40 35.87 35.35 35.81 15,937,000 +0.42(+1.19%)
Apr 13, 2004 35.88 35.89 35.26 35.39 20,887,900 -0.28(-0.78%)
Apr 12, 2004 35.60 35.68 35.15 35.67 11,843,800 +0.07(+0.20%)
Apr 08, 2004 35.99 35.99 35.34 35.60 14,910,900 -0.07(-0.20%)
Apr 07, 2004 35.77 36.33 35.43 35.67 20,638,500 -0.13(-0.36%)
Apr 06, 2004 35.75 36.04 35.68 35.80 13,492,000 -0.33(-0.91%)
Apr 05, 2004 36.12 36.19 35.66 36.13 13,907,200 +0.13(+0.36%)
Apr 02, 2004 36.10 36.23 35.75 36.00 19,926,100 +0.41(+1.15%)
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.