Pfizer (NY: PFE )

39.16 USD +0.23 (+0.59%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 31.42 31.79 31.01 31.16 26,157,200 -0.65(-2.04%)
Mar 28, 2003 31.70 32.40 31.63 31.81 18,854,500 +0.02(+0.06%)
Mar 27, 2003 31.75 32.15 31.36 31.79 16,638,400 +0.08(+0.25%)
Mar 26, 2003 32.01 32.55 31.70 31.71 19,278,000 -0.29(-0.91%)
Mar 25, 2003 30.92 32.00 30.92 32.00 20,740,000 +1.01(+3.26%)
Mar 24, 2003 31.32 31.61 30.91 30.99 17,898,400 -0.97(-3.04%)
Mar 21, 2003 31.25 31.99 31.05 31.96 25,352,000 +1.16(+3.77%)
Mar 20, 2003 30.52 30.84 30.19 30.80 17,759,900 +0.01(+0.03%)
Mar 19, 2003 30.20 30.90 29.99 30.79 21,460,500 +0.77(+2.56%)
Mar 18, 2003 29.74 30.10 29.72 30.02 16,974,900 +0.32(+1.08%)
Mar 17, 2003 28.80 29.75 28.68 29.70 23,645,200 +0.75(+2.59%)
Mar 14, 2003 29.28 29.28 28.70 28.95 18,051,100 -0.33(-1.13%)
Mar 13, 2003 29.50 29.56 28.70 29.28 20,822,600 +0.12(+0.41%)
Mar 12, 2003 28.94 29.22 28.34 29.16 15,805,900 +0.16(+0.55%)
Mar 11, 2003 29.13 29.50 28.95 29.00 13,925,200 -0.30(-1.02%)
Mar 10, 2003 29.22 29.75 29.22 29.30 12,303,600 -0.68(-2.27%)
Mar 07, 2003 28.75 30.05 28.75 29.98 17,593,000 +0.59(+2.01%)
Mar 06, 2003 29.24 29.65 29.23 29.39 14,036,200 +0.20(+0.69%)
Mar 05, 2003 28.76 29.30 28.65 29.19 16,678,000 +0.55(+1.92%)
Mar 04, 2003 29.27 29.31 28.58 28.64 13,745,700 -0.73(-2.49%)
Mar 03, 2003 30.02 30.15 29.19 29.37 13,967,300 -0.45(-1.51%)
Feb 28, 2003 29.52 29.92 29.49 29.82 18,603,300 +0.42(+1.43%)
Feb 27, 2003 29.10 29.56 29.09 29.40 19,320,200 +0.50(+1.73%)
Feb 26, 2003 28.69 29.49 28.54 28.90 24,410,800 +0.21(+0.73%)
Feb 25, 2003 28.69 28.77 27.93 28.69 20,738,200 +0.01(+0.03%)
Feb 24, 2003 28.95 28.95 28.50 28.68 15,739,800 -0.26(-0.90%)
Feb 21, 2003 28.64 29.18 28.30 28.94 16,907,700 +0.30(+1.05%)
Feb 20, 2003 29.10 29.15 28.60 28.64 13,555,200 -0.45(-1.55%)
Feb 19, 2003 29.40 29.50 28.98 29.09 11,011,800 -0.31(-1.05%)
Feb 18, 2003 29.13 29.57 29.05 29.40 16,129,200 +0.84(+2.94%)
Feb 14, 2003 28.58 28.80 27.90 28.56 21,579,500 -0.01(-0.04%)
Feb 13, 2003 28.76 28.81 28.30 28.57 19,071,600 -0.18(-0.63%)
Feb 12, 2003 28.31 29.41 28.31 28.75 14,432,600 -0.44(-1.51%)
Feb 11, 2003 29.69 29.87 29.05 29.19 15,030,400 -0.38(-1.29%)
Feb 10, 2003 29.37 29.70 29.03 29.57 15,356,200 +0.27(+0.92%)
Feb 07, 2003 29.87 29.91 28.91 29.30 17,466,400 -0.48(-1.61%)
Feb 06, 2003 29.69 29.93 29.31 29.78 16,664,300 +0.10(+0.34%)
Feb 05, 2003 29.85 30.39 29.56 29.68 14,772,800 -0.16(-0.54%)
Feb 04, 2003 30.44 30.44 29.57 29.84 16,261,900 -0.59(-1.94%)
Feb 03, 2003 31.20 31.20 30.20 30.43 15,061,300 +0.07(+0.23%)
Jan 31, 2003 29.55 30.41 29.55 30.36 20,356,100 +0.65(+2.19%)
Jan 30, 2003 30.50 30.60 29.70 29.71 16,161,000 -0.84(-2.75%)
Jan 29, 2003 30.01 30.80 29.79 30.55 20,208,100 +0.55(+1.83%)
Jan 28, 2003 30.10 30.21 29.57 30.00 19,374,200 +0.19(+0.64%)
Jan 27, 2003 30.00 30.20 29.60 29.81 22,790,100 -0.44(-1.45%)
Jan 24, 2003 31.00 31.01 30.08 30.25 22,274,700 -0.76(-2.45%)
Jan 23, 2003 31.00 31.59 30.74 31.01 20,658,800 +0.30(+0.98%)
Jan 22, 2003 30.50 31.09 30.41 30.71 21,708,700 +0.21(+0.69%)
Jan 21, 2003 30.58 30.76 30.28 30.50 20,162,700 +0.46(+1.53%)
Jan 17, 2003 29.90 30.11 29.67 30.04 18,679,000 +0.09(+0.30%)
Jan 16, 2003 30.62 30.76 29.01 29.95 28,981,000 -0.50(-1.64%)
Jan 15, 2003 30.82 30.94 30.34 30.45 13,908,400 -0.57(-1.84%)
Jan 14, 2003 30.75 31.10 30.61 31.02 14,552,000 +0.12(+0.39%)
Jan 13, 2003 30.93 31.11 30.65 30.90 15,319,800 +0.10(+0.32%)
Jan 10, 2003 31.12 31.13 30.66 30.80 14,540,300 -0.34(-1.09%)
Jan 09, 2003 30.90 31.25 30.79 31.14 17,893,600 +0.24(+0.78%)
Jan 08, 2003 31.55 31.60 30.76 30.90 17,646,500 -0.73(-2.31%)
Jan 07, 2003 32.00 32.13 31.53 31.63 13,766,700 -0.37(-1.16%)
Jan 06, 2003 31.88 32.09 31.70 32.00 13,712,900 +0.22(+0.69%)
Jan 03, 2003 31.51 31.83 31.37 31.78 11,596,200 +0.25(+0.79%)
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.