Pfizer (NY: PFE )

37.24 USD -0.04 (-0.11%)
Streaming Delayed Price Updated: 12:14 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.09 25.04 24.90 24.97 19,602,900 -0.12(-0.48%)
Sep 29, 2005 25.05 25.15 24.79 25.09 27,149,800 +0.23(+0.93%)
Sep 28, 2005 24.92 25.12 24.67 24.86 27,010,900 +0.06(+0.24%)
Sep 27, 2005 25.26 25.30 24.78 24.80 22,531,600 -0.39(-1.55%)
Sep 26, 2005 25.04 25.25 24.90 25.19 28,876,800 +0.32(+1.29%)
Sep 23, 2005 24.87 25.19 24.87 24.87 32,205,400 -0.38(-1.50%)
Sep 22, 2005 25.21 25.48 25.19 25.25 22,291,200 -0.06(-0.24%)
Sep 21, 2005 25.16 25.53 25.15 25.31 21,338,300 -0.09(-0.35%)
Sep 20, 2005 25.55 25.65 25.34 25.40 24,079,300 -0.20(-0.78%)
Sep 19, 2005 25.69 25.85 25.41 25.60 22,505,700 -0.17(-0.66%)
Sep 16, 2005 25.79 197.50 25.60 25.77 13,866,500 +0.07(+0.27%)
Sep 15, 2005 26.01 26.05 25.66 25.70 12,988,300 -0.33(-1.27%)
Sep 14, 2005 25.96 26.09 25.92 26.03 14,301,200 +0.05(+0.19%)
Sep 13, 2005 26.17 26.24 25.77 25.98 19,820,600 -0.36(-1.37%)
Sep 12, 2005 26.30 26.49 26.25 26.34 13,745,100 +0.01(+0.04%)
Sep 09, 2005 26.65 26.65 26.21 26.33 19,895,200 -0.18(-0.68%)
Sep 08, 2005 26.50 26.61 26.15 26.51 23,200,100 +0.21(+0.80%)
Sep 07, 2005 25.90 26.38 25.89 26.30 30,484,300 +0.43(+1.66%)
Sep 06, 2005 25.87 25.90 25.33 25.87 42,280,900 +0.54(+2.13%)
Sep 02, 2005 25.40 25.44 25.13 25.33 19,357,300 +0.03(+0.12%)
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.