Pfizer (NY: PFE )

39.49 USD +0.46 (+1.18%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 27.42 27.57 27.28 27.28 32,967,087 -0.23(-0.84%)
Jan 30, 2013 27.53 27.67 27.39 27.51 45,197,406 -0.19(-0.69%)
Jan 29, 2013 26.94 27.84 26.84 27.70 75,998,428 +0.86(+3.20%)
Jan 28, 2013 27.10 27.14 26.84 26.84 45,745,254 -0.16(-0.59%)
Jan 25, 2013 26.98 27.00 26.76 27.00 52,137,248 +0.15(+0.56%)
Jan 24, 2013 26.87 27.30 26.84 26.85 44,444,909 +0.20(+0.75%)
Jan 23, 2013 26.52 26.74 26.45 26.65 31,145,214 -0.03(-0.11%)
Jan 22, 2013 26.57 26.68 26.42 26.68 32,268,774 +0.14(+0.53%)
Jan 18, 2013 26.58 26.67 26.34 26.54 54,787,574 -0.29(-1.08%)
Jan 17, 2013 26.75 26.96 26.63 26.83 37,122,469 +0.22(+0.83%)
Jan 16, 2013 26.53 26.62 26.50 26.61 28,510,212 -0.01(-0.04%)
Jan 15, 2013 26.59 26.64 26.50 26.62 29,935,421 -0.12(-0.45%)
Jan 14, 2013 26.61 26.88 26.55 26.74 24,032,523 +0.22(+0.83%)
Jan 11, 2013 26.74 26.83 26.50 26.52 27,817,712 -0.24(-0.90%)
Jan 10, 2013 26.52 26.77 26.39 26.76 34,085,788 +0.29(+1.10%)
Jan 09, 2013 26.22 26.56 26.19 26.47 34,220,366 +0.45(+1.73%)
Jan 08, 2013 26.00 26.25 25.98 26.02 31,009,036 +0.04(+0.15%)
Jan 07, 2013 25.91 26.05 25.77 25.98 25,779,833 +0.02(+0.08%)
Jan 04, 2013 25.85 25.99 25.76 25.96 28,605,328 +0.11(+0.43%)
Jan 03, 2013 25.98 25.99 25.56 25.85 33,757,403 -0.06(-0.23%)
Jan 02, 2013 25.55 25.91 25.08 25.91 33,521,868 +0.83(+3.31%)
Dec 31, 2012 24.67 25.09 24.63 25.08 33,694,545 +0.19(+0.76%)
Dec 28, 2012 25.00 25.18 24.88 24.89 21,613,372 -0.25(-0.99%)
Dec 27, 2012 25.17 25.22 24.81 25.14 24,681,673 -0.10(-0.40%)
Dec 26, 2012 25.05 25.33 25.04 25.24 21,857,923 +0.16(+0.64%)
Dec 24, 2012 25.01 25.21 25.00 25.08 10,851,310 +0.00(+0.00%)
Dec 21, 2012 25.39 25.52 25.05 25.08 61,713,698 -0.35(-1.38%)
Dec 20, 2012 25.32 25.44 25.25 25.43 25,570,801 +0.08(+0.32%)
Dec 19, 2012 25.63 25.79 25.32 25.35 29,285,392 -0.29(-1.13%)
Dec 18, 2012 25.35 25.70 25.27 25.64 33,083,324 +0.28(+1.12%)
Dec 17, 2012 25.17 25.47 25.15 25.36 28,599,734 +0.18(+0.69%)
Dec 14, 2012 25.22 25.37 25.15 25.18 25,926,590 -0.15(-0.59%)
Dec 13, 2012 25.43 25.65 25.33 25.33 26,458,091 -0.18(-0.71%)
Dec 12, 2012 25.62 25.75 25.44 25.51 29,837,444 -0.13(-0.51%)
Dec 11, 2012 25.53 25.78 25.52 25.64 30,689,306 +0.23(+0.91%)
Dec 10, 2012 25.42 25.60 25.36 25.41 26,888,715 -0.15(-0.59%)
Dec 07, 2012 25.53 25.61 25.16 25.56 30,767,376 -0.05(-0.20%)
Dec 06, 2012 25.55 25.78 25.52 25.61 31,459,586 -0.03(-0.12%)
Dec 05, 2012 25.14 25.79 25.14 25.64 45,533,436 +0.47(+1.89%)
Dec 04, 2012 25.04 25.27 25.02 25.17 30,320,098 +0.15(+0.58%)
Nov 30, 2012 24.91 25.08 24.72 25.02 37,205,228 +0.17(+0.68%)
Nov 29, 2012 24.71 24.93 24.71 24.85 31,662,192 +0.18(+0.73%)
Nov 28, 2012 24.23 24.69 24.15 24.67 29,565,677 +0.42(+1.73%)
Nov 27, 2012 24.26 24.45 24.21 24.25 30,872,681 -0.24(-0.96%)
Nov 26, 2012 24.34 24.52 24.31 24.49 35,772,028 -0.04(-0.18%)
Nov 23, 2012 24.41 24.53 24.36 24.53 25,226,154 +0.18(+0.74%)
Nov 21, 2012 24.37 24.38 24.20 24.35 27,961,349 +0.07(+0.29%)
Nov 20, 2012 24.12 24.28 23.93 24.28 27,184,619 +0.14(+0.58%)
Nov 19, 2012 24.03 24.24 23.87 24.14 35,764,319 +0.28(+1.17%)
Nov 16, 2012 23.63 23.88 23.61 23.86 41,918,293 +0.20(+0.84%)
Nov 15, 2012 23.71 23.92 23.55 23.66 27,415,610 -0.15(-0.63%)
Nov 14, 2012 24.04 24.10 23.74 23.81 31,378,017 -0.24(-1.00%)
Nov 13, 2012 24.00 24.33 23.85 24.05 26,121,669 -0.06(-0.25%)
Nov 12, 2012 24.15 24.38 24.02 24.11 23,493,534 -0.06(-0.25%)
Nov 09, 2012 24.06 24.42 24.02 24.17 32,501,624 +0.01(+0.04%)
Nov 08, 2012 24.16 24.40 24.02 24.16 35,681,399 -0.01(-0.04%)
Nov 07, 2012 24.46 24.62 23.99 24.17 49,394,002 -0.54(-2.19%)
Nov 06, 2012 24.60 24.96 24.57 24.71 29,795,216 +0.13(+0.53%)
Nov 05, 2012 24.42 24.72 24.42 24.58 20,426,451 +0.03(+0.12%)
Nov 02, 2012 24.71 24.87 24.55 24.55 31,113,541 +0.00(+0.00%)
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.