Pfizer (NY: PFE )

37.17 USD +0.64 (+1.77%)
Streaming Delayed Price Updated: 12:24 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.76 18.25 17.60 17.71 60,584,682 -0.15(-0.84%)
Oct 30, 2008 17.83 18.04 17.32 17.86 56,921,149 +0.67(+3.90%)
Oct 29, 2008 17.57 18.12 17.13 17.19 66,279,505 -0.63(-3.54%)
Oct 28, 2008 16.68 18.00 16.10 17.82 84,610,564 +1.43(+8.72%)
Oct 27, 2008 16.30 17.24 16.04 16.39 63,508,548 -0.18(-1.09%)
Oct 24, 2008 15.91 17.03 15.68 16.57 64,983,802 -0.53(-3.10%)
Oct 23, 2008 16.89 17.25 16.10 17.10 66,451,541 +0.36(+2.15%)
Oct 22, 2008 17.05 17.26 16.50 16.74 68,896,821 -0.60(-3.46%)
Oct 21, 2008 17.67 17.95 17.32 17.34 71,176,327 +0.00(+0.00%)
Oct 20, 2008 17.25 17.49 16.86 17.34 53,928,512 +0.43(+2.54%)
Oct 17, 2008 16.43 17.53 16.24 16.91 70,212,235 -0.06(-0.35%)
Oct 16, 2008 16.55 16.99 15.61 16.97 81,916,518 +0.70(+4.30%)
Oct 15, 2008 17.29 17.29 16.16 16.27 71,565,849 -0.86(-5.02%)
Oct 14, 2008 17.39 17.50 16.81 17.13 84,735,663 +0.45(+2.70%)
Oct 13, 2008 16.47 16.91 15.88 16.68 106,278,024 +1.54(+10.17%)
Oct 10, 2008 14.83 15.90 14.31 15.14 148,893,690 -0.53(-3.38%)
Oct 09, 2008 17.30 17.38 15.49 15.67 92,306,303 -1.46(-8.52%)
Oct 08, 2008 17.37 18.05 17.13 17.13 112,243,218 -0.52(-2.95%)
Oct 07, 2008 18.90 19.00 17.65 17.65 94,733,914 -1.29(-6.81%)
Oct 06, 2008 18.50 18.95 17.77 18.94 103,467,419 -0.06(-0.32%)
Oct 03, 2008 18.93 19.39 18.83 19.00 0 +0.21(+1.12%)
Oct 02, 2008 18.82 19.16 18.70 18.79 59,159,976 -0.15(-0.79%)
Oct 01, 2008 18.26 19.09 18.08 18.94 68,312,288 +0.50(+2.71%)
Sep 30, 2008 17.93 18.44 17.75 18.44 75,527,796 +0.79(+4.48%)
Sep 29, 2008 18.28 18.66 17.65 17.65 70,570,743 -1.01(-5.41%)
Sep 26, 2008 18.31 18.72 18.21 18.66 0 +0.02(+0.11%)
Sep 25, 2008 18.10 18.79 18.09 18.64 57,615,298 +0.65(+3.61%)
Sep 24, 2008 18.16 18.19 17.75 17.99 39,494,691 -0.02(-0.11%)
Sep 23, 2008 18.20 18.50 18.01 18.01 61,189,109 -0.06(-0.33%)
Sep 22, 2008 18.30 18.65 18.02 18.07 44,889,263 -0.48(-2.59%)
Sep 19, 2008 18.90 18.99 17.70 18.55 0 +0.56(+3.11%)
Sep 18, 2008 17.42 18.33 17.31 17.99 95,692,651 +0.82(+4.78%)
Sep 17, 2008 17.58 18.12 17.16 17.17 73,156,584 -0.64(-3.59%)
Sep 16, 2008 17.70 18.04 17.50 17.81 83,006,114 -0.24(-1.33%)
Sep 15, 2008 18.11 18.53 18.05 18.05 67,280,534 -0.57(-3.06%)
Sep 12, 2008 18.29 18.71 18.20 18.62 43,265,942 +0.23(+1.25%)
Sep 11, 2008 18.00 18.42 17.98 18.39 33,323,542 +0.19(+1.04%)
Sep 10, 2008 18.27 18.45 18.10 18.20 38,272,992 -0.04(-0.22%)
Sep 09, 2008 19.05 19.18 18.24 18.24 54,702,538 -0.90(-4.70%)
Sep 08, 2008 18.84 19.19 18.76 19.14 48,944,047 +0.63(+3.40%)
Sep 05, 2008 18.62 18.84 18.45 18.51 0 -0.16(-0.86%)
Sep 04, 2008 19.20 19.59 18.66 18.67 46,472,938 -0.53(-2.76%)
Sep 03, 2008 19.17 19.36 19.05 19.20 30,307,607 +0.03(+0.16%)
Sep 02, 2008 19.30 19.57 19.13 19.17 29,887,338 +0.06(+0.31%)
Aug 29, 2008 19.24 19.34 19.07 19.11 0 -0.16(-0.83%)
Aug 28, 2008 19.17 19.30 19.10 19.27 32,879,204 +0.19(+1.00%)
Aug 27, 2008 19.20 19.25 18.95 19.08 36,375,779 -0.20(-1.04%)
Aug 26, 2008 19.56 19.60 19.20 19.28 36,749,638 -0.23(-1.18%)
Aug 25, 2008 19.60 19.87 19.37 19.51 41,406,832 -0.24(-1.22%)
Aug 22, 2008 19.48 19.82 19.36 19.75 0 +0.38(+1.96%)
Aug 21, 2008 19.15 19.44 19.04 19.37 27,027,531 +0.09(+0.47%)
Aug 20, 2008 19.36 19.43 19.06 19.28 30,267,934 -0.06(-0.31%)
Aug 19, 2008 19.52 19.71 19.30 19.34 34,462,215 -0.30(-1.53%)
Aug 18, 2008 20.08 20.09 19.56 19.64 37,431,554 -0.33(-1.65%)
Aug 15, 2008 19.87 20.13 19.86 19.97 39,336,234 +0.19(+0.96%)
Aug 14, 2008 19.68 20.09 19.51 19.78 36,222,454 +0.14(+0.71%)
Aug 13, 2008 19.75 19.85 19.56 19.64 36,745,582 -0.08(-0.41%)
Aug 12, 2008 19.83 20.03 19.67 19.72 35,676,366 -0.16(-0.80%)
Aug 11, 2008 19.81 20.11 19.69 19.88 45,371,267 +0.04(+0.20%)
Aug 08, 2008 19.21 19.87 19.19 19.84 43,155,809 +0.63(+3.28%)
Aug 07, 2008 19.31 19.62 19.11 19.21 38,952,806 -0.22(-1.13%)
Aug 06, 2008 19.42 19.54 19.21 19.43 41,752,426 -0.28(-1.42%)
Aug 05, 2008 19.04 19.75 19.04 19.71 56,921,887 +0.73(+3.85%)
Aug 04, 2008 18.62 19.16 18.55 18.98 43,046,181 +0.38(+2.04%)
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.