Pfizer (NY: PFE )

36.74 USD +0.14 (+0.38%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.01 43.66 42.71 43.06 26,748,662 +0.17(+0.40%)
Oct 30, 2018 41.95 43.09 41.78 42.89 33,609,126 -0.34(-0.79%)
Oct 29, 2018 42.95 43.68 42.56 43.23 30,215,726 +0.63(+1.48%)
Oct 26, 2018 43.05 43.28 42.18 42.60 28,743,100 -0.81(-1.87%)
Oct 25, 2018 42.39 43.94 41.66 43.41 36,502,803 +0.93(+2.19%)
Oct 24, 2018 43.81 44.29 42.35 42.48 34,744,672 -1.62(-3.67%)
Oct 23, 2018 43.89 44.32 43.69 44.10 21,890,940 -0.27(-0.61%)
Oct 22, 2018 44.44 44.51 44.02 44.37 17,103,310 -0.13(-0.29%)
Oct 19, 2018 44.05 44.83 43.98 44.50 18,562,500 +0.50(+1.14%)
Oct 18, 2018 44.34 44.50 43.71 44.00 21,345,559 -0.57(-1.28%)
Oct 17, 2018 43.77 44.79 43.75 44.57 21,963,787 +0.64(+1.46%)
Oct 16, 2018 43.35 43.98 43.04 43.93 21,208,405 +0.81(+1.88%)
Oct 15, 2018 43.65 43.71 42.98 43.12 22,772,593 -0.66(-1.51%)
Oct 12, 2018 42.77 43.96 42.64 43.78 28,858,700 +0.97(+2.27%)
Oct 11, 2018 44.36 44.49 42.40 42.81 42,028,322 -1.70(-3.82%)
Oct 10, 2018 45.45 45.73 44.48 44.51 32,015,503 -0.96(-2.11%)
Oct 09, 2018 44.99 45.81 44.79 45.47 20,386,153 +0.19(+0.42%)
Oct 08, 2018 44.75 45.32 44.70 45.28 23,415,164 +0.37(+0.82%)
Oct 05, 2018 44.71 45.00 44.60 44.91 17,184,600 +0.21(+0.47%)
Oct 04, 2018 44.53 44.79 44.29 44.70 17,989,003 -0.11(-0.25%)
Oct 03, 2018 44.28 44.84 44.28 44.81 22,729,183 +0.59(+1.33%)
Oct 02, 2018 44.21 44.39 44.13 44.22 17,236,811 -0.05(-0.11%)
Oct 01, 2018 44.03 44.52 43.91 44.27 16,008,025 +0.20(+0.45%)
Sep 28, 2018 43.93 44.14 43.72 44.07 14,662,700 +0.17(+0.39%)
Sep 27, 2018 43.79 44.18 43.68 43.90 14,124,736 +0.22(+0.50%)
Sep 26, 2018 43.84 44.31 43.64 43.68 17,442,871 -0.11(-0.25%)
Sep 25, 2018 44.13 44.29 43.76 43.79 14,533,655 -0.14(-0.32%)
Sep 24, 2018 43.94 44.46 43.83 43.93 17,163,034 -0.13(-0.30%)
Sep 21, 2018 43.78 44.20 43.61 44.06 35,192,200 +0.31(+0.71%)
Sep 20, 2018 43.37 43.88 43.35 43.75 17,476,136 +0.49(+1.13%)
Sep 19, 2018 43.42 43.68 42.99 43.26 22,564,137 -0.25(-0.57%)
Sep 18, 2018 43.00 43.68 42.83 43.51 19,415,934 +0.50(+1.16%)
Sep 17, 2018 43.02 43.18 42.74 43.01 16,038,234 +0.05(+0.12%)
Sep 14, 2018 42.75 43.00 42.50 42.96 15,939,800 +0.11(+0.26%)
Sep 13, 2018 42.50 42.92 42.43 42.85 17,614,096 +0.44(+1.04%)
Sep 12, 2018 42.30 42.79 42.28 42.41 16,611,205 +0.10(+0.24%)
Sep 11, 2018 42.00 42.42 41.95 42.31 18,651,628 +0.25(+0.59%)
Sep 10, 2018 42.38 42.72 42.05 42.06 20,381,623 -0.14(-0.33%)
Sep 07, 2018 41.59 42.35 41.46 42.20 20,134,400 +0.42(+1.01%)
Sep 06, 2018 41.85 41.91 41.45 41.78 17,416,279 -0.07(-0.17%)
Sep 05, 2018 41.29 41.92 41.26 41.85 20,701,483 +0.48(+1.16%)
Sep 04, 2018 41.48 41.55 41.22 41.37 14,492,236 -0.15(-0.36%)
Aug 31, 2018 41.52 41.52 41.52 0 +0.02(+0.05%)
Aug 30, 2018 41.23 41.90 41.20 41.50 15,194,858 +0.00(+0.00%)
Aug 29, 2018 41.50 41.62 41.17 41.50 14,976,323 +0.00(+0.00%)
Aug 28, 2018 41.61 41.78 41.32 41.50 18,853,598 -0.08(-0.19%)
Aug 27, 2018 42.52 42.62 41.31 41.58 23,231,262 -0.82(-1.93%)
Aug 24, 2018 42.43 42.49 42.00 42.40 20,552,200 +0.20(+0.47%)
Aug 23, 2018 42.11 42.32 41.96 42.20 19,954,611 +0.13(+0.31%)
Aug 22, 2018 42.15 42.33 41.81 42.07 14,233,092 -0.09(-0.21%)
Aug 21, 2018 42.33 42.44 41.99 42.16 17,678,108 -0.17(-0.40%)
Aug 20, 2018 42.20 42.77 42.09 42.33 21,366,323 +0.24(+0.57%)
Aug 17, 2018 41.48 42.19 41.47 42.09 24,583,200 +0.67(+1.62%)
Aug 16, 2018 41.23 41.47 41.07 41.42 15,614,269 +0.26(+0.63%)
Aug 15, 2018 40.80 41.24 40.65 41.16 21,279,366 +0.45(+1.11%)
Aug 14, 2018 40.84 41.03 40.54 40.71 16,448,550 -0.10(-0.25%)
Aug 13, 2018 40.95 41.21 40.81 40.81 18,843,100 -0.12(-0.29%)
Aug 10, 2018 40.81 41.31 40.70 40.93 17,261,900 -0.07(-0.17%)
Aug 09, 2018 41.30 41.37 40.81 41.00 19,089,878 -0.41(-0.99%)
Aug 08, 2018 40.71 41.64 40.58 41.41 24,513,339 +0.57(+1.40%)
Aug 07, 2018 40.85 41.25 40.79 40.84 17,958,750 -0.20(-0.49%)
Aug 06, 2018 40.36 41.22 40.33 41.04 26,069,227 +0.50(+1.23%)
Aug 03, 2018 39.62 40.66 39.49 40.54 25,966,100 +0.89(+2.24%)
Aug 02, 2018 39.62 40.22 39.53 39.65 30,246,078 -0.62(-1.54%)
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.