Pfizer (NY: PFE )

36.91 USD +0.36 (+0.97%)
Streaming Delayed Price Updated: 12:11 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.47 23.47 23.21 23.32 32,503,500 -0.13(-0.55%)
Dec 29, 2005 23.60 23.64 23.44 23.45 24,816,300 -0.15(-0.64%)
Dec 28, 2005 23.67 23.81 23.55 23.60 25,644,100 -0.03(-0.13%)
Dec 27, 2005 23.96 24.00 23.63 23.63 24,960,400 -0.33(-1.38%)
Dec 23, 2005 24.00 24.05 23.88 23.96 21,614,400 -0.10(-0.42%)
Dec 22, 2005 24.03 24.15 23.83 24.06 25,183,100 +0.02(+0.08%)
Dec 21, 2005 24.03 24.46 23.94 24.04 35,302,600 +0.04(+0.17%)
Dec 20, 2005 24.32 24.29 23.86 24.00 48,429,200 -0.32(-1.32%)
Dec 19, 2005 22.58 25.20 24.17 24.32 143,205,100 +1.74(+7.71%)
Dec 16, 2005 22.79 22.93 22.54 22.58 70,981,000 -0.21(-0.92%)
Dec 15, 2005 22.85 23.09 22.50 22.79 42,402,700 -0.06(-0.26%)
Dec 14, 2005 22.31 23.01 22.30 22.85 66,253,800 +0.54(+2.42%)
Dec 13, 2005 21.08 22.39 21.08 22.31 90,238,000 +1.37(+6.54%)
Dec 12, 2005 20.63 20.98 20.27 20.94 57,561,400 +0.34(+1.65%)
Dec 09, 2005 20.99 21.05 20.57 20.60 42,398,900 -0.38(-1.81%)
Dec 08, 2005 21.10 21.12 20.91 20.98 29,956,000 -0.12(-0.57%)
Dec 07, 2005 21.19 21.27 21.00 21.10 34,347,200 -0.04(-0.19%)
Dec 06, 2005 21.42 21.42 21.11 21.14 33,889,700 -0.21(-0.98%)
Dec 05, 2005 21.29 21.40 21.21 21.35 29,555,000 +0.05(+0.23%)
Dec 02, 2005 21.36 21.42 21.23 21.30 21,778,000 -0.08(-0.37%)
Dec 01, 2005 21.27 21.44 21.20 21.38 30,311,800 +0.18(+0.85%)
Nov 30, 2005 21.50 21.56 21.18 21.20 35,428,100 -0.27(-1.26%)
Nov 29, 2005 21.59 21.78 21.46 21.47 33,421,600 -0.12(-0.56%)
Nov 28, 2005 21.80 21.86 21.52 21.59 24,074,500 -0.08(-0.37%)
Nov 25, 2005 21.70 21.99 21.63 21.67 11,576,600 +0.03(+0.14%)
Nov 23, 2005 21.40 21.79 21.37 21.64 25,341,600 +0.26(+1.22%)
Nov 22, 2005 21.70 21.70 21.31 21.38 30,160,400 -0.36(-1.66%)
Nov 21, 2005 21.72 21.74 21.43 21.74 25,712,500 +0.14(+0.65%)
Nov 18, 2005 21.70 21.80 21.35 21.60 32,866,600 +0.25(+1.17%)
Nov 17, 2005 21.45 21.51 21.17 21.35 31,869,800 -0.02(-0.09%)
Nov 16, 2005 21.90 21.94 21.26 21.37 39,804,000 -0.52(-2.38%)
Nov 15, 2005 22.25 22.09 21.70 21.89 35,885,300 -0.36(-1.62%)
Nov 14, 2005 22.57 22.61 22.10 22.25 32,815,400 -0.18(-0.80%)
Nov 11, 2005 22.35 22.47 22.03 22.43 23,938,600 +0.22(+0.99%)
Nov 10, 2005 22.16 22.29 21.88 22.21 24,343,500 +0.05(+0.23%)
Nov 09, 2005 21.91 22.26 21.71 22.16 27,583,200 +0.25(+1.14%)
Nov 08, 2005 22.22 22.24 21.87 21.91 22,643,200 -0.36(-1.62%)
Nov 07, 2005 22.26 22.39 22.00 22.27 33,184,700 +0.01(+0.04%)
Nov 04, 2005 22.07 22.29 21.94 22.26 47,522,400 +0.39(+1.78%)
Nov 03, 2005 21.70 22.25 21.63 21.87 59,015,200 +0.27(+1.25%)
Nov 02, 2005 21.51 21.68 21.48 21.60 38,087,900 +0.05(+0.23%)
Nov 01, 2005 21.75 21.84 21.42 21.55 34,506,400 -0.19(-0.87%)
Oct 31, 2005 21.80 21.93 21.55 21.74 48,321,800 +0.24(+1.12%)
Oct 28, 2005 21.16 21.53 21.11 21.50 38,687,900 +0.40(+1.90%)
Oct 27, 2005 21.07 21.24 21.02 21.10 30,294,200 +0.04(+0.19%)
Oct 26, 2005 21.30 21.30 21.04 21.06 46,950,300 -0.14(-0.66%)
Oct 25, 2005 21.17 21.32 21.05 21.20 41,522,600 +0.11(+0.52%)
Oct 24, 2005 21.31 21.34 20.93 21.09 53,561,800 -0.16(-0.75%)
Oct 21, 2005 22.09 22.09 20.71 21.25 99,747,300 -0.65(-2.97%)
Oct 20, 2005 22.40 22.58 21.89 21.90 117,029,600 -2.07(-8.64%)
Oct 19, 2005 24.08 24.13 23.58 23.97 29,567,100 -0.16(-0.66%)
Oct 18, 2005 24.14 24.29 24.06 24.13 17,783,100 +0.01(+0.04%)
Oct 17, 2005 24.36 24.40 23.98 24.12 29,474,000 -0.20(-0.82%)
Oct 14, 2005 24.51 24.68 24.15 24.32 22,891,500 -0.18(-0.73%)
Oct 13, 2005 24.81 24.86 24.40 24.50 23,760,800 -0.34(-1.37%)
Oct 12, 2005 25.03 25.47 24.70 24.84 50,508,600 +0.54(+2.22%)
Oct 11, 2005 24.45 24.52 24.03 24.30 30,148,900 -0.15(-0.61%)
Oct 10, 2005 24.36 24.60 24.26 24.45 26,733,100 +0.06(+0.25%)
Oct 07, 2005 24.68 24.80 24.39 24.39 22,940,500 -0.26(-1.05%)
Oct 06, 2005 24.90 24.94 24.39 24.65 26,804,100 -0.15(-0.60%)
Oct 05, 2005 25.40 25.45 24.80 24.80 20,016,700 -0.44(-1.74%)
Oct 04, 2005 25.41 25.57 25.23 25.24 18,353,000 -0.05(-0.20%)
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.