Pfizer (NY: PFE )

39.05 USD +0.12 (+0.31%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 26.01 26.31 26.00 26.24 34,682,800 +0.14(+0.54%)
Jan 30, 2007 26.02 26.16 26.00 26.10 26,400,600 +0.04(+0.15%)
Jan 29, 2007 26.24 26.40 26.00 26.06 33,820,800 -0.23(-0.87%)
Jan 26, 2007 26.33 26.35 26.00 26.29 33,065,950 -0.07(-0.27%)
Jan 25, 2007 26.82 26.89 26.29 26.36 35,079,200 -0.46(-1.72%)
Jan 24, 2007 26.34 26.84 26.27 26.82 37,937,400 +0.45(+1.71%)
Jan 23, 2007 26.62 26.67 26.02 26.37 51,374,400 -0.58(-2.15%)
Jan 22, 2007 27.23 27.30 26.66 26.95 47,968,200 -0.27(-0.99%)
Jan 19, 2007 27.22 27.41 27.12 27.22 33,766,100 +0.05(+0.18%)
Jan 18, 2007 26.84 27.27 26.84 27.17 38,579,400 +0.28(+1.04%)
Jan 17, 2007 26.70 27.02 26.67 26.89 36,409,900 +0.12(+0.45%)
Jan 16, 2007 26.64 26.82 26.51 26.77 31,184,100 +0.13(+0.49%)
Jan 12, 2007 26.38 26.81 26.38 26.64 29,799,900 +0.18(+0.68%)
Jan 11, 2007 25.78 26.51 25.78 26.46 37,242,600 +0.26(+0.99%)
Jan 10, 2007 26.10 26.26 26.00 26.20 34,535,700 +0.03(+0.11%)
Jan 09, 2007 26.24 26.34 26.04 26.17 31,304,500 +0.01(+0.04%)
Jan 08, 2007 26.29 26.42 25.89 26.16 43,223,500 -0.14(-0.53%)
Jan 05, 2007 26.55 26.63 26.17 26.30 31,353,500 -0.08(-0.30%)
Jan 04, 2007 26.38 26.57 26.29 26.38 32,246,200 +0.09(+0.34%)
Jan 03, 2007 26.15 26.42 25.98 26.29 40,645,100 +0.39(+1.51%)
Dec 29, 2006 26.08 26.17 25.82 25.90 27,754,100 -0.17(-0.65%)
Dec 28, 2006 26.02 26.20 25.85 26.07 24,014,100 -0.08(-0.31%)
Dec 27, 2006 25.95 26.23 25.82 26.15 24,682,000 +0.22(+0.85%)
Dec 26, 2006 25.80 25.99 25.80 25.93 17,824,600 -0.04(-0.15%)
Dec 22, 2006 26.00 26.12 25.91 25.97 20,414,200 -0.10(-0.38%)
Dec 21, 2006 26.24 26.34 26.00 26.07 33,673,200 -0.14(-0.53%)
Dec 20, 2006 26.16 26.55 26.13 26.21 44,517,200 +0.01(+0.04%)
Dec 19, 2006 25.85 26.24 25.75 26.20 48,695,200 +0.37(+1.43%)
Dec 18, 2006 25.65 25.95 25.57 25.83 38,288,500 +0.19(+0.74%)
Dec 15, 2006 25.56 25.80 25.54 25.64 49,868,800 +0.08(+0.31%)
Dec 14, 2006 25.49 25.67 25.40 25.56 36,912,600 +0.17(+0.67%)
Dec 13, 2006 25.22 25.45 25.19 25.39 40,457,500 +0.22(+0.87%)
Dec 12, 2006 25.05 25.23 24.96 25.17 42,305,000 +0.02(+0.08%)
Dec 11, 2006 25.27 25.60 24.96 25.15 56,117,000 -0.02(-0.08%)
Dec 08, 2006 24.87 25.19 24.80 25.17 43,707,300 +0.31(+1.25%)
Dec 07, 2006 24.98 24.98 24.72 24.86 50,887,100 +0.06(+0.24%)
Dec 06, 2006 24.90 24.99 24.65 24.80 49,224,600 -0.02(-0.08%)
Dec 05, 2006 24.99 25.13 24.58 24.82 118,588,300 -0.08(-0.32%)
Dec 04, 2006 23.65 27.80 23.50 24.90 289,218,600 -2.96(-10.62%)
Dec 01, 2006 27.61 27.86 27.50 27.86 40,177,800 +0.37(+1.35%)
Nov 30, 2006 27.40 27.88 27.36 27.49 59,139,400 +0.42(+1.55%)
Nov 29, 2006 27.29 27.46 26.90 27.07 42,727,400 +0.02(+0.07%)
Nov 28, 2006 27.00 27.08 26.82 27.05 31,537,400 +0.08(+0.30%)
Nov 27, 2006 26.89 27.17 26.77 26.97 39,007,400 +0.08(+0.30%)
Nov 24, 2006 26.91 27.05 26.86 26.89 11,222,600 -0.21(-0.77%)
Nov 22, 2006 27.00 27.29 26.95 27.10 19,438,600 +0.15(+0.54%)
Nov 21, 2006 26.97 27.15 26.87 26.95 28,768,900 -0.10(-0.35%)
Nov 20, 2006 27.15 27.30 27.02 27.05 34,239,900 -0.16(-0.59%)
Nov 17, 2006 26.70 27.24 26.69 27.21 47,910,400 +0.45(+1.68%)
Nov 16, 2006 26.43 26.95 26.43 26.76 33,037,600 +0.23(+0.87%)
Nov 15, 2006 26.30 26.75 26.17 26.53 39,719,900 +0.28(+1.07%)
Nov 14, 2006 26.05 26.36 25.67 26.25 42,344,200 +0.36(+1.39%)
Nov 13, 2006 25.61 26.02 25.57 25.89 41,161,800 +0.18(+0.70%)
Nov 10, 2006 25.82 26.07 25.40 25.71 47,053,400 -0.13(-0.50%)
Nov 09, 2006 26.41 26.57 25.00 25.84 83,068,700 -0.78(-2.93%)
Nov 08, 2006 26.69 26.73 26.43 26.62 53,063,400 -0.67(-2.46%)
Nov 07, 2006 27.00 27.47 27.00 27.29 45,420,700 +0.30(+1.11%)
Nov 06, 2006 26.57 27.09 26.55 26.99 32,649,900 +0.44(+1.66%)
Nov 03, 2006 26.68 26.76 26.46 26.55 27,288,400 -0.14(-0.52%)
Nov 02, 2006 26.51 26.70 26.43 26.69 28,864,900 +0.15(+0.57%)
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.