Pfizer (NY: PFE )

37.12 USD +0.58 (+1.57%)
Streaming Delayed Price Updated: 10:55 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 30.74 31.58 30.63 31.53 13,836,700 +0.96(+3.14%)
Dec 31, 2002 30.81 30.81 30.22 30.57 13,701,200 -0.24(-0.78%)
Dec 30, 2002 30.10 30.85 30.01 30.81 18,268,500 +1.02(+3.42%)
Dec 27, 2002 30.02 30.35 29.76 29.79 12,675,600 -0.23(-0.77%)
Dec 26, 2002 31.38 31.38 30.02 30.02 17,907,800 -1.36(-4.33%)
Dec 24, 2002 31.14 31.65 31.12 31.38 6,811,300 +0.22(+0.71%)
Dec 23, 2002 30.88 31.44 30.54 31.16 17,590,600 +0.67(+2.20%)
Dec 20, 2002 30.25 30.65 29.83 30.49 22,272,600 +0.39(+1.30%)
Dec 19, 2002 30.10 30.62 30.02 30.10 17,697,300 -0.18(-0.59%)
Dec 18, 2002 29.41 30.90 29.41 30.28 20,261,900 -0.20(-0.66%)
Dec 17, 2002 30.75 31.00 30.16 30.48 17,951,200 -0.57(-1.84%)
Dec 16, 2002 30.62 31.26 30.40 31.05 22,768,500 +0.55(+1.80%)
Dec 13, 2002 30.65 31.06 30.50 30.50 16,399,400 -0.62(-1.99%)
Dec 12, 2002 31.62 31.62 30.89 31.12 15,130,600 -0.49(-1.55%)
Dec 11, 2002 31.55 31.98 31.52 31.61 14,468,800 -0.12(-0.38%)
Dec 10, 2002 31.45 31.94 31.24 31.73 19,783,300 +0.50(+1.60%)
Dec 09, 2002 30.69 31.79 30.69 31.23 15,708,300 +0.23(+0.74%)
Dec 06, 2002 30.70 31.11 30.30 31.00 14,949,900 +0.30(+0.98%)
Dec 05, 2002 31.25 31.32 30.61 30.70 14,665,000 -0.24(-0.78%)
Dec 04, 2002 31.08 31.15 30.65 30.94 16,409,900 -0.24(-0.77%)
Dec 03, 2002 31.30 31.31 30.49 31.18 16,405,400 -0.12(-0.38%)
Dec 02, 2002 32.00 32.05 31.06 31.30 17,761,700 -0.23(-0.73%)
Nov 29, 2002 32.40 32.40 31.50 31.53 11,333,900 -0.12(-0.38%)
Nov 27, 2002 32.03 32.34 31.59 31.65 17,430,600 -0.16(-0.50%)
Nov 26, 2002 31.62 31.85 31.40 31.81 20,153,500 +0.20(+0.63%)
Nov 25, 2002 32.04 32.25 31.40 31.61 22,315,400 -0.76(-2.35%)
Nov 22, 2002 32.95 32.95 32.10 32.37 20,840,000 -0.63(-1.91%)
Nov 21, 2002 33.65 33.65 32.83 33.00 23,627,400 -0.09(-0.27%)
Nov 20, 2002 33.00 33.09 32.31 33.09 22,677,500 +0.09(+0.27%)
Nov 19, 2002 32.93 33.48 32.65 33.00 15,470,400 +0.08(+0.24%)
Nov 18, 2002 33.05 33.44 32.78 32.92 9,934,700 -0.13(-0.39%)
Nov 15, 2002 32.45 33.26 32.45 33.05 13,401,600 +0.00(+0.00%)
Nov 14, 2002 32.85 33.35 32.69 33.05 12,881,400 +0.45(+1.38%)
Nov 13, 2002 33.44 33.55 32.00 32.60 17,298,500 -0.97(-2.89%)
Nov 12, 2002 33.25 33.84 33.17 33.57 13,759,900 +0.43(+1.30%)
Nov 11, 2002 33.87 33.87 33.10 33.14 8,952,600 -0.73(-2.16%)
Nov 08, 2002 33.50 33.98 33.33 33.87 12,751,800 +0.29(+0.86%)
Nov 07, 2002 33.55 33.86 33.06 33.58 14,575,000 -0.06(-0.18%)
Nov 06, 2002 32.62 34.00 32.62 33.64 29,918,100 +1.02(+3.13%)
Nov 05, 2002 32.42 32.74 32.12 32.62 14,572,100 +0.57(+1.78%)
Nov 04, 2002 32.28 32.89 31.74 32.05 15,492,300 -0.09(-0.28%)
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.