Pfizer (NY: PFE )

38.68 USD +0.04 (+0.10%)
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.44 16.47 16.27 16.29 43,787,099 -0.27(-1.63%)
Nov 29, 2010 16.41 16.62 16.25 16.56 39,080,854 +0.07(+0.42%)
Nov 26, 2010 16.57 16.62 16.46 16.49 16,480,091 -0.20(-1.21%)
Nov 24, 2010 16.58 16.69 16.69 16.69 23,445,603 +0.12(+0.73%)
Nov 23, 2010 16.52 16.73 16.43 16.57 39,655,127 -0.06(-0.36%)
Nov 22, 2010 16.66 16.73 16.50 16.63 32,307,955 -0.17(-1.00%)
Nov 19, 2010 16.71 16.83 16.67 16.80 32,728,493 -0.03(-0.19%)
Nov 18, 2010 16.55 16.89 16.55 16.83 29,244,722 +0.35(+2.12%)
Nov 17, 2010 16.50 16.66 16.47 16.48 37,835,230 -0.12(-0.72%)
Nov 16, 2010 16.62 16.75 16.51 16.60 43,038,309 -0.38(-2.24%)
Nov 15, 2010 16.97 17.02 16.72 16.98 36,445,124 +0.13(+0.77%)
Nov 12, 2010 16.84 16.97 16.76 16.85 40,821,834 -0.13(-0.77%)
Nov 11, 2010 16.62 17.01 16.61 16.98 44,249,110 +0.14(+0.83%)
Nov 10, 2010 16.95 16.95 16.65 16.84 53,935,502 -0.15(-0.88%)
Nov 09, 2010 17.07 17.13 16.95 16.99 46,540,995 -0.07(-0.41%)
Nov 08, 2010 17.06 17.12 16.92 17.06 37,689,374 -0.12(-0.70%)
Nov 05, 2010 17.40 17.48 17.05 17.18 57,483,464 -0.20(-1.15%)
Nov 04, 2010 17.58 17.58 17.29 17.38 58,098,620 -0.21(-1.19%)
Nov 03, 2010 17.51 17.66 17.45 17.59 50,485,323 +0.14(+0.80%)
Nov 02, 2010 17.64 17.81 17.25 17.45 69,878,264 -0.17(-0.96%)
Nov 01, 2010 17.63 17.84 17.50 17.62 41,905,891 +0.20(+1.18%)
Oct 29, 2010 17.57 17.57 17.29 17.42 40,226,507 -0.15(-0.88%)
Oct 28, 2010 17.41 17.60 17.36 17.57 34,012,260 +0.29(+1.68%)
Oct 27, 2010 17.39 17.49 17.17 17.28 45,485,359 -0.34(-1.93%)
Oct 25, 2010 17.57 17.73 17.56 17.62 67,002,285 +0.12(+0.69%)
Oct 22, 2010 17.61 17.65 17.45 17.50 82,025,153 -0.13(-0.74%)
Oct 21, 2010 17.63 17.90 17.53 17.63 76,619,748 -0.03(-0.17%)
Oct 20, 2010 17.46 17.75 17.30 17.66 42,548,226 +0.27(+1.55%)
Oct 19, 2010 17.65 17.74 17.25 17.39 48,666,559 -0.40(-2.25%)
Oct 18, 2010 17.73 17.87 17.62 17.79 42,700,375 +0.04(+0.23%)
Oct 15, 2010 17.79 17.85 17.62 17.75 39,791,776 +0.08(+0.45%)
Oct 14, 2010 17.74 17.83 17.57 17.67 35,210,647 -0.06(-0.34%)
Oct 13, 2010 17.59 17.84 17.54 17.73 49,179,311 +0.25(+1.44%)
Oct 12, 2010 17.49 17.54 17.27 17.48 45,876,280 +0.10(+0.57%)
Oct 11, 2010 17.46 17.50 17.29 17.38 22,352,444 -0.08(-0.46%)
Oct 08, 2010 17.46 17.50 17.38 17.46 28,033,777 +0.08(+0.46%)
Oct 07, 2010 17.38 17.51 17.32 17.38 5,865 +0.12(+0.70%)
Oct 06, 2010 17.24 17.38 17.17 17.26 35,689,618 +0.02(+0.12%)
Oct 05, 2010 17.11 17.25 17.06 17.24 31,750 +0.34(+2.01%)
Oct 04, 2010 17.10 17.20 16.86 16.90 40,673,603 -0.28(-1.63%)
Oct 01, 2010 17.18 17.29 17.11 17.18 35,523,023 +0.01(+0.04%)
Sep 30, 2010 17.17 17.50 17.16 17.17 277,806 -0.23(-1.30%)
Sep 29, 2010 17.40 17.50 17.29 17.40 4,919 -0.01(-0.06%)
Sep 28, 2010 17.20 17.48 17.07 17.41 7,334 +0.24(+1.40%)
Sep 27, 2010 17.42 17.43 17.13 17.17 27,917,598 -0.23(-1.32%)
Sep 24, 2010 17.22 17.41 17.15 17.40 33,718,057 +0.36(+2.11%)
Sep 23, 2010 17.04 17.24 17.02 17.04 37,906,684 -0.18(-1.05%)
Sep 22, 2010 17.12 17.27 17.08 17.22 52,032,880 +0.01(+0.06%)
Sep 21, 2010 17.24 17.28 17.09 17.21 43,881,542 -0.06(-0.38%)
Sep 20, 2010 17.08 17.33 17.04 17.27 31,415,901 +0.21(+1.25%)
Sep 17, 2010 17.06 17.26 17.03 17.06 53,339,364 -0.21(-1.22%)
Sep 15, 2010 17.07 17.36 17.03 17.27 55,214,992 +0.19(+1.13%)
Sep 14, 2010 16.93 17.22 16.92 17.08 2,000 +0.11(+0.65%)
Sep 13, 2010 17.01 17.15 16.85 16.97 47,817,941 -0.02(-0.12%)
Sep 10, 2010 16.84 17.00 16.81 16.99 42,032,368 +0.22(+1.31%)
Sep 09, 2010 16.73 16.90 16.66 16.77 52,174,998 +0.21(+1.27%)
Sep 08, 2010 16.35 16.65 16.30 16.56 424,204 +0.23(+1.41%)
Sep 07, 2010 16.44 16.45 16.21 16.33 26,021 -1.42(-8.00%)
Sep 06, 2010 17.00 17.75 17.00 17.75 600 +1.29(+7.84%)
Sep 03, 2010 16.47 16.59 16.38 16.46 33,007,771 +0.06(+0.37%)
Sep 02, 2010 16.33 16.43 16.25 16.40 3,334 +0.11(+0.68%)
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.