Pfizer (NY: PFE )

37.03 USD +0.48 (+1.32%)
Streaming Delayed Price Updated: 12:54 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 31.19 31.50 30.80 31.02 30,396,200 -0.26(-0.83%)
May 29, 2003 31.75 31.93 31.25 31.28 17,413,000 -0.47(-1.48%)
May 28, 2003 31.93 32.05 31.51 31.75 19,225,500 -0.22(-0.69%)
May 27, 2003 31.80 32.09 31.45 31.97 20,124,800 +0.09(+0.28%)
May 23, 2003 31.92 32.09 31.56 31.88 17,768,400 -0.28(-0.87%)
May 22, 2003 31.51 32.44 31.51 32.16 24,106,700 +0.66(+2.10%)
May 21, 2003 31.00 31.67 30.92 31.50 25,716,700 +0.40(+1.29%)
May 20, 2003 31.81 31.84 30.50 31.10 38,670,500 -0.70(-2.20%)
May 19, 2003 33.25 33.52 31.58 31.80 39,778,400 -1.81(-5.39%)
May 16, 2003 33.46 33.75 33.25 33.61 17,709,900 +0.08(+0.24%)
May 15, 2003 33.48 33.68 33.32 33.53 15,301,800 +0.32(+0.96%)
May 14, 2003 33.65 33.65 33.10 33.21 19,720,900 -0.08(-0.24%)
May 13, 2003 33.51 33.67 33.20 33.29 21,207,300 +0.04(+0.12%)
May 12, 2003 32.66 33.35 32.66 33.25 20,684,900 +0.60(+1.84%)
May 09, 2003 31.30 32.82 31.30 32.65 19,910,800 +0.75(+2.35%)
May 08, 2003 31.65 32.30 31.50 31.90 16,318,900 +0.05(+0.16%)
May 07, 2003 32.00 32.30 31.71 31.85 19,787,000 -0.19(-0.59%)
May 06, 2003 32.15 32.34 31.90 32.04 22,612,900 +0.13(+0.41%)
May 05, 2003 31.88 32.10 31.76 31.91 22,813,100 +0.36(+1.14%)
May 02, 2003 30.75 31.67 30.75 31.55 25,112,400 +0.56(+1.81%)
May 01, 2003 30.86 31.10 30.40 30.99 21,449,700 +0.24(+0.78%)
Apr 30, 2003 30.81 31.09 30.39 30.75 39,509,100 -0.05(-0.16%)
Apr 29, 2003 30.90 31.19 30.76 30.80 23,029,700 +0.10(+0.33%)
Apr 28, 2003 30.53 31.14 30.43 30.70 24,473,200 +0.33(+1.09%)
Apr 25, 2003 31.25 31.30 30.30 30.37 25,466,600 -0.62(-2.00%)
Apr 24, 2003 31.00 31.22 30.60 30.99 29,590,400 -0.16(-0.51%)
Apr 23, 2003 31.80 31.95 31.08 31.15 28,696,200 -0.67(-2.11%)
Apr 22, 2003 31.60 32.07 31.18 31.82 25,503,600 +0.22(+0.70%)
Apr 21, 2003 31.60 31.95 31.30 31.60 13,421,700 +0.24(+0.77%)
Apr 17, 2003 31.81 31.81 29.27 31.36 21,805,300 +0.00(+0.00%)
Apr 16, 2003 32.35 32.50 31.25 31.36 23,566,500 -0.85(-2.64%)
Apr 15, 2003 32.12 32.64 32.12 32.21 24,473,400 +0.09(+0.28%)
Apr 14, 2003 31.55 32.13 31.51 32.12 15,296,400 +0.61(+1.94%)
Apr 11, 2003 31.96 32.25 31.34 31.51 14,335,500 -0.23(-0.72%)
Apr 10, 2003 31.60 31.84 31.30 31.74 15,073,400 +0.04(+0.13%)
Apr 09, 2003 33.33 33.33 31.70 31.70 15,310,300 -0.64(-1.98%)
Apr 08, 2003 32.50 32.71 32.10 32.34 13,110,900 -0.16(-0.49%)
Apr 07, 2003 33.40 33.74 32.36 32.50 17,800,000 -0.30(-0.91%)
Apr 04, 2003 32.60 33.09 32.40 32.80 20,410,100 +0.50(+1.55%)
Apr 03, 2003 32.65 32.80 32.20 32.30 16,589,400 -0.18(-0.55%)
Apr 02, 2003 32.31 32.70 32.30 32.48 19,755,300 +0.59(+1.85%)
Apr 01, 2003 31.27 31.98 31.27 31.89 18,308,900 +0.73(+2.34%)
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%)
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.