Pfizer (NY: PFE )

37.20 USD +0.67 (+1.83%)
Streaming Delayed Price Updated: 11:04 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.09 25.04 24.90 24.97 19,602,900 -0.12(-0.48%)
Sep 29, 2005 25.05 25.15 24.79 25.09 27,149,800 +0.23(+0.93%)
Sep 28, 2005 24.92 25.12 24.67 24.86 27,010,900 +0.06(+0.24%)
Sep 27, 2005 25.26 25.30 24.78 24.80 22,531,600 -0.39(-1.55%)
Sep 26, 2005 25.04 25.25 24.90 25.19 28,876,800 +0.32(+1.29%)
Sep 23, 2005 24.87 25.19 24.87 24.87 32,205,400 -0.38(-1.50%)
Sep 22, 2005 25.21 25.48 25.19 25.25 22,291,200 -0.06(-0.24%)
Sep 21, 2005 25.16 25.53 25.15 25.31 21,338,300 -0.09(-0.35%)
Sep 20, 2005 25.55 25.65 25.34 25.40 24,079,300 -0.20(-0.78%)
Sep 19, 2005 25.69 25.85 25.41 25.60 22,505,700 -0.17(-0.66%)
Sep 16, 2005 25.79 197.50 25.60 25.77 13,866,500 +0.07(+0.27%)
Sep 15, 2005 26.01 26.05 25.66 25.70 12,988,300 -0.33(-1.27%)
Sep 14, 2005 25.96 26.09 25.92 26.03 14,301,200 +0.05(+0.19%)
Sep 13, 2005 26.17 26.24 25.77 25.98 19,820,600 -0.36(-1.37%)
Sep 12, 2005 26.30 26.49 26.25 26.34 13,745,100 +0.01(+0.04%)
Sep 09, 2005 26.65 26.65 26.21 26.33 19,895,200 -0.18(-0.68%)
Sep 08, 2005 26.50 26.61 26.15 26.51 23,200,100 +0.21(+0.80%)
Sep 07, 2005 25.90 26.38 25.89 26.30 30,484,300 +0.43(+1.66%)
Sep 06, 2005 25.87 25.90 25.33 25.87 42,280,900 +0.54(+2.13%)
Sep 02, 2005 25.40 25.44 25.13 25.33 19,357,300 +0.03(+0.12%)
Sep 01, 2005 25.46 25.60 25.16 25.30 21,343,000 -0.18(-0.71%)
Aug 31, 2005 25.25 25.48 25.10 25.48 23,902,200 +0.34(+1.35%)
Aug 30, 2005 25.01 25.25 25.00 25.14 22,176,300 +0.04(+0.16%)
Aug 29, 2005 24.78 25.16 24.76 25.10 17,202,200 +0.21(+0.84%)
Aug 26, 2005 24.89 25.01 24.76 24.89 18,863,300 +0.02(+0.08%)
Aug 25, 2005 25.06 25.19 24.83 24.87 21,690,000 -0.19(-0.76%)
Aug 24, 2005 25.09 25.46 25.06 25.06 26,322,400 -0.03(-0.12%)
Aug 23, 2005 25.26 25.42 25.07 25.09 25,505,200 -0.27(-1.06%)
Aug 22, 2005 25.66 25.84 25.33 25.36 28,906,900 -0.19(-0.74%)
Aug 19, 2005 26.00 26.05 25.45 25.55 23,517,400 -0.33(-1.28%)
Aug 18, 2005 26.16 26.20 25.81 25.88 23,222,700 -0.28(-1.07%)
Aug 17, 2005 26.05 26.29 26.02 26.16 17,781,100 +0.11(+0.42%)
Aug 16, 2005 26.22 26.29 26.01 26.05 19,444,000 -0.15(-0.57%)
Aug 15, 2005 26.22 26.25 26.04 26.20 17,026,000 +0.04(+0.15%)
Aug 12, 2005 26.48 26.50 26.13 26.16 15,693,600 -0.28(-1.06%)
Aug 11, 2005 26.44 26.59 26.21 26.44 21,932,000 +0.05(+0.19%)
Aug 10, 2005 26.73 26.85 26.37 26.39 22,985,400 -0.31(-1.16%)
Aug 09, 2005 26.37 26.71 26.21 26.70 23,695,100 +0.49(+1.87%)
Aug 08, 2005 26.40 26.43 26.14 26.21 13,711,700 -0.04(-0.15%)
Aug 05, 2005 26.51 26.55 26.22 26.25 17,832,600 -0.35(-1.32%)
Aug 04, 2005 26.90 26.95 26.51 26.60 19,747,300 -0.33(-1.23%)
Aug 03, 2005 26.89 26.95 26.66 26.93 22,002,500 -0.01(-0.04%)
Aug 02, 2005 26.89 26.96 26.70 26.94 18,119,800 +0.30(+1.13%)
Aug 01, 2005 26.98 26.98 26.57 26.64 19,880,900 +0.14(+0.53%)
Jul 29, 2005 26.78 26.96 26.44 26.50 18,729,100 -0.27(-1.01%)
Jul 28, 2005 26.70 26.85 26.68 26.77 22,300,700 +0.07(+0.26%)
Jul 27, 2005 26.40 26.78 26.25 26.70 21,450,500 +0.46(+1.75%)
Jul 26, 2005 26.59 26.60 26.20 26.24 26,116,700 -0.18(-0.68%)
Jul 25, 2005 26.50 26.62 26.38 26.42 21,915,600 -0.08(-0.30%)
Jul 22, 2005 26.75 26.89 26.48 26.50 32,246,200 -0.09(-0.34%)
Jul 21, 2005 27.32 27.32 26.54 26.59 38,814,100 -0.47(-1.74%)
Jul 20, 2005 27.60 27.82 27.00 27.06 44,762,600 -0.32(-1.17%)
Jul 19, 2005 27.25 27.47 27.16 27.38 27,182,900 +0.13(+0.48%)
Jul 18, 2005 27.41 27.43 27.01 27.25 16,784,700 -0.32(-1.16%)
Jul 15, 2005 27.55 27.61 27.45 27.57 16,378,900 -0.03(-0.11%)
Jul 14, 2005 27.36 27.67 27.31 27.60 23,147,700 +0.37(+1.36%)
Jul 13, 2005 26.90 27.23 26.87 27.23 23,799,600 +0.16(+0.59%)
Jul 12, 2005 27.09 27.12 26.95 27.07 22,469,100 -0.05(-0.18%)
Jul 11, 2005 27.22 27.23 26.91 27.12 23,890,300 -0.02(-0.07%)
Jul 08, 2005 26.80 27.27 26.46 27.14 27,883,500 +0.39(+1.46%)
Jul 07, 2005 26.58 26.79 26.30 26.75 32,201,800 -0.02(-0.07%)
Jul 06, 2005 27.07 27.08 26.72 26.77 28,773,600 -0.28(-1.04%)
Jul 05, 2005 27.02 27.17 26.99 27.05 26,554,000 -0.05(-0.18%)
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.