Pfizer (NY: PFE )

37.20 USD +0.67 (+1.83%)
Streaming Delayed Price Updated: 11:58 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 28.71 28.80 28.61 28.73 26,388,164 -0.15(-0.54%)
Sep 27, 2013 28.48 29.00 28.36 28.88 28,205,305 +0.36(+1.26%)
Sep 26, 2013 28.63 28.70 28.35 28.52 25,467,860 +0.03(+0.11%)
Sep 25, 2013 28.69 28.88 28.49 28.49 26,155,485 -0.22(-0.77%)
Sep 24, 2013 28.73 28.94 28.61 28.71 18,689,063 -0.09(-0.31%)
Sep 23, 2013 28.77 29.04 28.70 28.80 24,772,831 -0.17(-0.59%)
Sep 20, 2013 28.97 29.13 28.92 28.97 40,579,665 +0.13(+0.45%)
Sep 19, 2013 29.04 29.15 28.65 28.84 33,596,904 -0.20(-0.69%)
Sep 18, 2013 28.73 29.27 28.65 29.04 30,226,070 +0.40(+1.40%)
Sep 17, 2013 28.66 28.84 28.57 28.64 21,988,230 -0.07(-0.24%)
Sep 16, 2013 28.79 28.80 28.61 28.71 23,113,508 +0.20(+0.70%)
Sep 13, 2013 28.39 28.65 28.32 28.51 21,959,415 +0.20(+0.71%)
Sep 12, 2013 28.64 28.75 28.27 28.31 28,440,104 -0.36(-1.26%)
Sep 11, 2013 28.53 28.74 28.48 28.67 20,080,764 +0.22(+0.77%)
Sep 10, 2013 28.38 28.52 28.28 28.45 23,756,383 +0.15(+0.53%)
Sep 09, 2013 28.24 28.36 28.10 28.30 21,689,034 +0.02(+0.07%)
Sep 06, 2013 28.28 28.54 28.07 28.28 22,281,437 +0.01(+0.04%)
Sep 05, 2013 28.52 28.52 28.16 28.27 20,797,223 -0.10(-0.35%)
Sep 04, 2013 28.19 28.54 28.07 28.37 25,353,013 +0.36(+1.29%)
Sep 03, 2013 28.38 28.45 27.86 28.01 23,684,573 -0.20(-0.71%)
Aug 30, 2013 28.05 28.40 28.01 28.21 29,782,347 +0.11(+0.39%)
Aug 29, 2013 28.12 28.48 28.07 28.10 21,621,432 -0.11(-0.39%)
Aug 28, 2013 27.95 28.49 27.81 28.21 29,224,555 +0.21(+0.77%)
Aug 27, 2013 27.92 28.28 27.76 28.00 24,602,656 -0.02(-0.09%)
Aug 26, 2013 28.33 28.37 28.02 28.02 20,060,347 -0.32(-1.13%)
Aug 23, 2013 28.14 28.36 28.09 28.34 18,507,496 +0.18(+0.64%)
Aug 22, 2013 28.33 28.33 28.11 28.16 22,738,630 -0.08(-0.28%)
Aug 21, 2013 28.50 28.58 28.22 28.24 23,225,018 -0.29(-1.02%)
Aug 20, 2013 28.56 28.75 28.52 28.53 20,293,003 +0.07(+0.25%)
Aug 19, 2013 28.27 28.49 28.23 28.46 26,831,864 +0.09(+0.32%)
Aug 16, 2013 28.66 28.68 28.35 28.37 28,274,454 -0.43(-1.49%)
Aug 15, 2013 28.94 29.09 28.76 28.80 27,207,631 -0.23(-0.79%)
Aug 14, 2013 29.22 29.44 29.00 29.03 23,936,587 -0.24(-0.82%)
Aug 13, 2013 29.25 29.41 29.10 29.27 20,028,468 +0.08(+0.27%)
Aug 12, 2013 29.07 29.23 29.03 29.19 19,475,933 -0.02(-0.07%)
Aug 09, 2013 29.08 29.26 29.01 29.21 19,720,445 +0.08(+0.27%)
Aug 08, 2013 29.21 29.30 29.02 29.13 22,517,401 -0.13(-0.44%)
Aug 07, 2013 29.27 29.45 29.19 29.26 21,400,949 -0.08(-0.27%)
Aug 06, 2013 29.24 29.42 29.18 29.34 24,253,780 +0.15(+0.51%)
Aug 05, 2013 29.30 29.36 29.13 29.19 14,392,671 -0.18(-0.61%)
Aug 02, 2013 28.95 29.41 28.95 29.37 21,981,404 +0.26(+0.89%)
Aug 01, 2013 29.43 29.45 28.98 29.11 31,700,015 -0.12(-0.41%)
Jul 31, 2013 29.44 29.76 29.21 29.23 31,310,610 -0.44(-1.48%)
Jul 30, 2013 29.89 30.43 29.64 29.67 44,128,717 +0.13(+0.44%)
Jul 29, 2013 29.40 29.91 29.30 29.54 46,576,169 +0.17(+0.58%)
Jul 26, 2013 28.92 29.41 28.91 29.37 26,599,602 +0.18(+0.62%)
Jul 25, 2013 29.03 29.25 28.68 29.19 26,353,975 -0.09(-0.31%)
Jul 24, 2013 29.44 29.55 29.18 29.28 23,825,591 -0.14(-0.48%)
Jul 23, 2013 29.38 29.53 29.32 29.42 27,278,095 +0.07(+0.24%)
Jul 22, 2013 29.05 29.41 29.09 29.35 28,774,822 +0.26(+0.89%)
Jul 19, 2013 28.51 29.24 28.36 29.09 49,061,182 +0.60(+2.11%)
Jul 18, 2013 28.67 28.79 28.46 28.49 31,656,589 -0.18(-0.65%)
Jul 17, 2013 28.79 28.94 28.64 28.67 23,976,486 -0.01(-0.02%)
Jul 16, 2013 28.84 28.95 28.61 28.68 34,854,756 -0.11(-0.38%)
Jul 15, 2013 28.79 28.89 28.52 28.79 28,128,423 -0.02(-0.07%)
Jul 12, 2013 28.50 28.81 28.46 28.81 29,254,893 +0.04(+0.14%)
Jul 11, 2013 28.84 28.90 28.61 28.77 35,930,038 +0.33(+1.16%)
Jul 10, 2013 28.47 28.51 28.31 28.44 27,169,247 +0.09(+0.32%)
Jul 09, 2013 28.31 28.47 28.27 28.35 29,131,167 +0.22(+0.78%)
Jul 08, 2013 28.24 28.30 28.08 28.13 32,185,489 +0.16(+0.57%)
Jul 05, 2013 28.05 28.10 27.78 27.97 36,589,963 +0.32(+1.16%)
Jul 03, 2013 27.47 27.70 27.33 27.65 22,039,760 -0.05(-0.18%)
Jul 02, 2013 27.72 27.92 27.42 27.70 61,299,503 -0.08(-0.29%)
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.