Pfizer (NY: PFE )

37.16 USD +0.63 (+1.72%)
Streaming Delayed Price Updated: 11:14 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.93 18.44 17.75 18.44 75,527,796 +0.79(+4.48%)
Sep 29, 2008 18.28 18.66 17.65 17.65 70,570,743 -1.01(-5.41%)
Sep 26, 2008 18.31 18.72 18.21 18.66 0 +0.02(+0.11%)
Sep 25, 2008 18.10 18.79 18.09 18.64 57,615,298 +0.65(+3.61%)
Sep 24, 2008 18.16 18.19 17.75 17.99 39,494,691 -0.02(-0.11%)
Sep 23, 2008 18.20 18.50 18.01 18.01 61,189,109 -0.06(-0.33%)
Sep 22, 2008 18.30 18.65 18.02 18.07 44,889,263 -0.48(-2.59%)
Sep 19, 2008 18.90 18.99 17.70 18.55 0 +0.56(+3.11%)
Sep 18, 2008 17.42 18.33 17.31 17.99 95,692,651 +0.82(+4.78%)
Sep 17, 2008 17.58 18.12 17.16 17.17 73,156,584 -0.64(-3.59%)
Sep 16, 2008 17.70 18.04 17.50 17.81 83,006,114 -0.24(-1.33%)
Sep 15, 2008 18.11 18.53 18.05 18.05 67,280,534 -0.57(-3.06%)
Sep 12, 2008 18.29 18.71 18.20 18.62 43,265,942 +0.23(+1.25%)
Sep 11, 2008 18.00 18.42 17.98 18.39 33,323,542 +0.19(+1.04%)
Sep 10, 2008 18.27 18.45 18.10 18.20 38,272,992 -0.04(-0.22%)
Sep 09, 2008 19.05 19.18 18.24 18.24 54,702,538 -0.90(-4.70%)
Sep 08, 2008 18.84 19.19 18.76 19.14 48,944,047 +0.63(+3.40%)
Sep 05, 2008 18.62 18.84 18.45 18.51 0 -0.16(-0.86%)
Sep 04, 2008 19.20 19.59 18.66 18.67 46,472,938 -0.53(-2.76%)
Sep 03, 2008 19.17 19.36 19.05 19.20 30,307,607 +0.03(+0.16%)
Sep 02, 2008 19.30 19.57 19.13 19.17 29,887,338 +0.06(+0.31%)
Aug 29, 2008 19.24 19.34 19.07 19.11 0 -0.16(-0.83%)
Aug 28, 2008 19.17 19.30 19.10 19.27 32,879,204 +0.19(+1.00%)
Aug 27, 2008 19.20 19.25 18.95 19.08 36,375,779 -0.20(-1.04%)
Aug 26, 2008 19.56 19.60 19.20 19.28 36,749,638 -0.23(-1.18%)
Aug 25, 2008 19.60 19.87 19.37 19.51 41,406,832 -0.24(-1.22%)
Aug 22, 2008 19.48 19.82 19.36 19.75 0 +0.38(+1.96%)
Aug 21, 2008 19.15 19.44 19.04 19.37 27,027,531 +0.09(+0.47%)
Aug 20, 2008 19.36 19.43 19.06 19.28 30,267,934 -0.06(-0.31%)
Aug 19, 2008 19.52 19.71 19.30 19.34 34,462,215 -0.30(-1.53%)
Aug 18, 2008 20.08 20.09 19.56 19.64 37,431,554 -0.33(-1.65%)
Aug 15, 2008 19.87 20.13 19.86 19.97 39,336,234 +0.19(+0.96%)
Aug 14, 2008 19.68 20.09 19.51 19.78 36,222,454 +0.14(+0.71%)
Aug 13, 2008 19.75 19.85 19.56 19.64 36,745,582 -0.08(-0.41%)
Aug 12, 2008 19.83 20.03 19.67 19.72 35,676,366 -0.16(-0.80%)
Aug 11, 2008 19.81 20.11 19.69 19.88 45,371,267 +0.04(+0.20%)
Aug 08, 2008 19.21 19.87 19.19 19.84 43,155,809 +0.63(+3.28%)
Aug 07, 2008 19.31 19.62 19.11 19.21 38,952,806 -0.22(-1.13%)
Aug 06, 2008 19.42 19.54 19.21 19.43 41,752,426 -0.28(-1.42%)
Aug 05, 2008 19.04 19.75 19.04 19.71 56,921,887 +0.73(+3.85%)
Aug 04, 2008 18.62 19.16 18.55 18.98 43,046,181 +0.38(+2.04%)
Aug 01, 2008 18.81 18.95 18.53 18.60 32,912,064 -0.07(-0.37%)
Jul 31, 2008 18.81 19.09 18.61 18.67 47,615,860 -0.21(-1.11%)
Jul 30, 2008 18.65 19.12 18.53 18.88 42,447,985 +0.35(+1.89%)
Jul 29, 2008 18.42 18.61 18.34 18.53 32,479,707 +0.17(+0.93%)
Jul 28, 2008 18.87 18.91 18.34 18.36 35,834,087 -0.53(-2.81%)
Jul 25, 2008 18.89 18.95 18.72 18.89 42,849,125 +0.08(+0.43%)
Jul 24, 2008 19.19 19.25 18.75 18.81 40,991,259 -0.26(-1.36%)
Jul 23, 2008 18.79 19.12 18.61 19.07 65,604,847 +0.72(+3.92%)
Jul 22, 2008 17.98 18.49 17.89 18.35 49,919,098 +0.26(+1.44%)
Jul 21, 2008 18.43 18.53 17.99 18.09 48,619,912 -0.23(-1.26%)
Jul 18, 2008 18.41 18.45 18.07 18.32 42,748,229 -0.07(-0.38%)
Jul 17, 2008 18.26 18.49 18.00 18.39 49,099,839 +0.13(+0.71%)
Jul 16, 2008 17.60 18.29 17.41 18.26 56,019,861 +0.68(+3.87%)
Jul 15, 2008 17.52 17.81 17.34 17.58 61,794,062 -0.07(-0.40%)
Jul 14, 2008 18.02 18.10 17.59 17.65 35,782,376 -0.16(-0.90%)
Jul 11, 2008 17.94 18.05 17.68 17.81 51,065,328 -0.22(-1.22%)
Jul 10, 2008 18.15 18.36 17.84 18.03 47,087,010 +0.00(+0.00%)
Jul 09, 2008 18.33 18.57 18.00 18.03 51,173,777 -0.16(-0.88%)
Jul 08, 2008 17.47 18.22 17.46 18.19 61,049,325 +0.80(+4.60%)
Jul 07, 2008 17.80 17.89 17.26 17.39 47,755,166 -0.36(-2.03%)
Jul 04, 2008 17.77 17.87 17.60 17.75 24,349,936 +0.00(+0.00%)
Jul 03, 2008 17.77 17.87 17.60 17.75 24,349,936 +0.13(+0.74%)
Jul 02, 2008 17.84 17.86 17.60 17.62 38,321,160 -0.11(-0.62%)
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.