Pfizer (NY: PFE )

38.33 USD +0.73 (+1.94%)
Streaming Delayed Price Updated: 11:13 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 29.56 29.75 29.51 29.63 26,239,799 +0.03(+0.10%)
May 29, 2014 29.73 29.76 29.53 29.60 24,434,021 -0.01(-0.03%)
May 28, 2014 29.70 29.82 29.60 29.61 25,645,863 +0.00(+0.00%)
May 27, 2014 29.93 29.99 29.57 29.61 26,176,272 +0.12(+0.41%)
May 23, 2014 29.57 29.49 29.49 29.49 18,933,500 -0.26(-0.89%)
May 22, 2014 29.56 29.87 29.55 29.75 15,105,681 +0.18(+0.63%)
May 21, 2014 29.25 29.92 29.20 29.57 21,438,792 +0.32(+1.09%)
May 20, 2014 29.54 29.54 29.21 29.25 24,816,151 -0.03(-0.10%)
May 19, 2014 29.58 29.71 29.25 29.28 40,878,382 +0.16(+0.55%)
May 16, 2014 29.00 29.55 29.00 29.12 35,704,300 +0.06(+0.21%)
May 15, 2014 29.07 29.18 28.91 29.06 26,796,023 -0.04(-0.14%)
May 14, 2014 29.14 29.28 28.92 29.10 26,779,397 -0.10(-0.34%)
May 13, 2014 29.11 29.40 29.10 29.20 26,286,178 +0.07(+0.24%)
May 12, 2014 29.34 29.38 29.03 29.13 21,525,146 +0.10(+0.34%)
May 09, 2014 29.10 29.21 28.77 29.03 38,996,257 -0.14(-0.48%)
May 08, 2014 29.12 29.44 28.98 29.17 35,952,100 +0.15(+0.52%)
May 07, 2014 29.14 29.48 28.85 29.02 49,002,551 -0.41(-1.39%)
May 06, 2014 30.00 30.01 29.33 29.43 54,083,014 -0.53(-1.77%)
May 05, 2014 30.26 30.27 29.85 29.96 54,296,729 -0.79(-2.57%)
May 02, 2014 31.02 31.06 30.55 30.75 41,708,460 -0.40(-1.28%)
May 01, 2014 31.08 31.58 30.94 31.15 41,338,921 -0.13(-0.42%)
Apr 30, 2014 31.76 31.94 31.22 31.28 35,447,619 -0.48(-1.51%)
Apr 29, 2014 32.06 32.09 31.40 31.76 39,654,741 -0.28(-0.87%)
Apr 28, 2014 31.59 32.35 31.37 32.04 70,241,856 +1.29(+4.20%)
Apr 25, 2014 30.73 30.80 30.55 30.75 18,669,530 +0.04(+0.13%)
Apr 24, 2014 30.90 30.90 30.20 30.71 24,868,150 -0.21(-0.68%)
Apr 23, 2014 31.18 31.18 30.76 30.92 20,387,734 -0.08(-0.26%)
Apr 22, 2014 30.85 31.25 30.85 31.00 25,839,062 +0.14(+0.45%)
Apr 21, 2014 30.54 30.94 30.40 30.86 30,271,963 +0.61(+2.02%)
Apr 17, 2014 30.15 30.25 30.25 30.25 26,536,800 +0.16(+0.53%)
Apr 16, 2014 30.15 30.22 29.92 30.09 29,427,173 +0.20(+0.67%)
Apr 15, 2014 29.97 30.15 29.60 29.89 30,020,092 +0.02(+0.07%)
Apr 14, 2014 30.05 30.13 29.58 29.87 28,823,778 +0.01(+0.03%)
Apr 11, 2014 30.50 30.50 29.83 29.86 40,821,080 -0.75(-2.45%)
Apr 10, 2014 31.38 31.43 30.51 30.61 30,340,620 -0.62(-1.99%)
Apr 09, 2014 30.99 31.25 30.62 31.23 38,485,803 +0.36(+1.17%)
Apr 08, 2014 31.26 31.39 30.85 30.87 33,584,169 -0.33(-1.06%)
Apr 07, 2014 31.48 31.71 31.05 31.20 54,406,319 -0.96(-2.99%)
Apr 04, 2014 32.52 32.69 32.07 32.16 26,276,720 -0.24(-0.74%)
Apr 03, 2014 32.43 32.49 32.18 32.40 20,035,994 +0.11(+0.34%)
Apr 02, 2014 31.92 32.39 31.81 32.29 21,596,228 +0.34(+1.06%)
Apr 01, 2014 31.93 32.25 31.75 31.95 21,736,059 -0.17(-0.53%)
Mar 31, 2014 31.96 32.18 31.83 32.12 18,437,949 +0.24(+0.75%)
Mar 28, 2014 32.20 32.48 31.74 31.88 21,969,901 -0.22(-0.69%)
Mar 27, 2014 32.28 32.38 31.90 32.10 27,611,772 -0.08(-0.25%)
Mar 26, 2014 32.01 32.41 31.67 32.18 31,374,391 +0.36(+1.13%)
Mar 25, 2014 31.77 31.99 31.59 31.82 21,094,980 +0.33(+1.05%)
Mar 24, 2014 31.77 31.90 31.33 31.49 41,805,150 -0.69(-2.14%)
Mar 21, 2014 32.33 32.49 31.46 32.18 62,719,258 +0.27(+0.85%)
Mar 20, 2014 32.12 32.12 31.71 31.91 22,695,794 +0.20(+0.63%)
Mar 19, 2014 31.93 32.08 31.39 31.71 22,457,485 -0.22(-0.69%)
Mar 18, 2014 31.47 32.05 31.42 31.93 22,980,234 +0.51(+1.62%)
Mar 17, 2014 31.41 31.53 31.26 31.42 21,264,210 +0.19(+0.61%)
Mar 14, 2014 31.15 31.43 30.83 31.23 27,112,901 +0.11(+0.35%)
Mar 13, 2014 31.99 32.02 30.91 31.12 45,859,838 -0.86(-2.69%)
Mar 12, 2014 32.15 32.56 31.93 31.98 32,516,516 -0.44(-1.36%)
Mar 11, 2014 32.35 32.62 32.24 32.42 24,124,562 +0.03(+0.09%)
Mar 10, 2014 32.42 32.54 32.29 32.39 15,957,400 -0.04(-0.12%)
Mar 07, 2014 32.51 32.66 32.18 32.43 17,610,815 -0.03(-0.09%)
Mar 06, 2014 32.80 32.96 32.41 32.46 20,518,467 -0.29(-0.89%)
Mar 05, 2014 32.65 32.95 32.60 32.75 22,292,492 +0.06(+0.18%)
Mar 04, 2014 32.34 32.74 32.34 32.69 26,325,091 +0.71(+2.22%)
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.