Pfizer (NY: PFE )

36.43 USD -0.88 (-2.36%)
Streaming Delayed Price Updated: 12:31 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 36.21 36.48 36.08 36.26 22,181,614 +0.05(+0.14%)
Nov 29, 2017 35.94 36.41 35.88 36.21 15,279,414 +0.36(+1.00%)
Nov 28, 2017 35.59 35.89 35.52 35.85 12,983,386 +0.36(+1.01%)
Nov 27, 2017 35.65 35.38 35.49 10,290,759 +0.00(+0.00%)
Nov 24, 2017 35.51 35.56 35.37 35.49 6,397,307 +0.06(+0.17%)
Nov 22, 2017 35.45 35.50 35.32 35.43 10,553,135 -0.11(-0.31%)
Nov 21, 2017 35.40 35.73 35.38 35.54 12,649,753 +0.19(+0.54%)
Nov 20, 2017 35.38 35.45 35.26 35.35 11,816,127 -0.02(-0.06%)
Nov 17, 2017 35.37 35.49 35.17 35.37 14,847,477 -0.19(-0.53%)
Nov 16, 2017 35.34 35.58 35.25 35.56 12,664,459 +0.20(+0.57%)
Nov 15, 2017 35.28 35.50 35.23 35.36 12,946,830 -0.02(-0.06%)
Nov 14, 2017 35.25 35.70 35.22 35.38 16,393,325 +0.08(+0.23%)
Nov 13, 2017 35.22 35.48 35.14 35.30 23,773,487 +0.12(+0.34%)
Nov 10, 2017 35.10 35.19 34.79 35.18 15,046,120 -0.02(-0.06%)
Nov 09, 2017 35.08 35.25 34.84 35.20 13,364,668 -0.14(-0.40%)
Nov 08, 2017 35.37 35.39 35.03 35.34 13,569,260 -0.02(-0.06%)
Nov 07, 2017 35.30 35.42 35.24 35.36 10,892,501 +0.04(+0.11%)
Nov 06, 2017 35.59 35.61 35.12 35.32 10,626,387 -0.23(-0.65%)
Nov 03, 2017 35.45 35.56 35.32 35.55 8,878,821 +0.09(+0.25%)
Nov 02, 2017 35.27 35.51 35.03 35.46 13,168,845 +0.20(+0.57%)
Nov 01, 2017 35.01 35.73 34.90 35.26 15,709,026 +0.20(+0.57%)
Oct 31, 2017 35.05 35.34 34.10 35.06 23,522,432 -0.09(-0.26%)
Oct 30, 2017 35.43 35.47 35.02 35.15 25,309,177 -0.45(-1.26%)
Oct 27, 2017 35.53 35.75 35.40 35.60 14,940,121 -0.14(-0.39%)
Oct 26, 2017 36.09 36.22 35.60 35.74 17,432,863 -0.42(-1.16%)
Oct 25, 2017 36.20 36.35 35.92 36.16 16,625,093 -0.11(-0.30%)
Oct 24, 2017 36.45 36.53 35.99 36.27 15,015,341 -0.13(-0.36%)
Oct 23, 2017 36.30 36.78 36.30 36.40 15,159,311 -0.02(-0.05%)
Oct 20, 2017 36.30 36.42 36.03 36.42 17,502,245 +0.18(+0.50%)
Oct 19, 2017 35.89 36.38 35.84 36.24 19,789,420 +0.41(+1.14%)
Oct 18, 2017 36.25 36.29 35.79 35.83 14,418,003 -0.37(-1.02%)
Oct 17, 2017 35.93 36.33 35.75 36.20 14,019,661 +0.22(+0.61%)
Oct 16, 2017 36.35 36.48 35.88 35.98 13,581,379 -0.36(-0.99%)
Oct 13, 2017 36.37 36.49 36.25 36.34 12,769,294 -0.01(-0.03%)
Oct 12, 2017 36.48 36.60 36.28 36.35 13,994,075 -0.10(-0.27%)
Oct 11, 2017 36.37 36.48 36.20 36.45 17,233,093 +0.05(+0.14%)
Oct 10, 2017 36.38 36.51 36.03 36.40 17,739,364 +0.26(+0.72%)
Oct 09, 2017 36.06 36.14 35.93 36.14 9,751,205 +0.09(+0.25%)
Oct 06, 2017 35.99 36.14 35.94 36.05 12,060,086 +0.05(+0.14%)
Oct 05, 2017 35.88 36.00 35.75 36.00 13,605,723 +0.04(+0.11%)
Oct 04, 2017 36.18 36.24 35.90 35.96 10,849,367 -0.18(-0.50%)
Oct 03, 2017 36.02 36.20 35.75 36.14 13,594,288 +0.07(+0.19%)
Oct 02, 2017 35.67 36.10 35.49 36.07 16,642,649 +0.37(+1.04%)
Sep 29, 2017 35.64 35.70 35.35 35.70 16,003,652 +0.10(+0.28%)
Sep 28, 2017 35.27 35.78 35.22 35.60 18,062,330 +0.15(+0.42%)
Sep 27, 2017 35.53 35.45 14,708,470 +0.15(+0.42%)
Sep 26, 2017 35.51 35.65 35.24 35.30 17,559,784 -0.21(-0.59%)
Sep 25, 2017 35.90 36.03 35.44 35.51 22,181,960 -0.45(-1.25%)
Sep 22, 2017 36.10 36.12 35.77 35.96 14,605,376 -0.01(-0.03%)
Sep 21, 2017 36.06 36.19 35.91 35.97 15,731,081 -0.02(-0.06%)
Sep 20, 2017 35.93 36.21 35.81 35.99 25,679,412 +0.54(+1.52%)
Sep 19, 2017 35.66 35.66 35.35 35.45 15,692,147 -0.10(-0.28%)
Sep 18, 2017 35.38 35.55 35.21 35.55 16,936,220 +0.19(+0.54%)
Sep 15, 2017 35.60 35.72 35.24 35.36 28,871,059 -0.37(-1.04%)
Sep 14, 2017 35.05 35.84 35.00 35.73 27,426,669 +0.67(+1.91%)
Sep 13, 2017 35.26 35.43 34.97 35.06 20,982,352 -0.31(-0.88%)
Sep 12, 2017 34.38 35.75 34.36 35.37 37,256,489 +1.05(+3.06%)
Sep 11, 2017 34.09 34.34 33.98 34.32 16,379,298 +0.22(+0.65%)
Sep 08, 2017 33.95 34.25 33.80 34.10 15,442,446 +0.11(+0.32%)
Sep 07, 2017 34.04 34.13 33.81 33.99 17,867,050 +0.00(+0.00%)
Sep 06, 2017 33.95 34.11 33.91 33.99 13,212,295 +0.19(+0.56%)
Sep 05, 2017 33.88 34.17 33.75 33.80 14,296,598 -0.16(-0.47%)
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.