Pfizer (NY: PFE )

39.02 USD -0.52 (-1.30%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 26.45 26.66 25.91 25.99 51,962,800 -0.12(-0.46%)
Jul 28, 2006 25.70 26.30 25.67 26.11 46,958,100 +0.46(+1.79%)
Jul 27, 2006 25.20 25.67 25.13 25.65 35,936,500 +0.54(+2.15%)
Jul 26, 2006 24.90 25.26 24.88 25.11 28,435,900 +0.15(+0.60%)
Jul 25, 2006 24.70 25.13 24.70 24.96 29,784,800 +0.17(+0.69%)
Jul 24, 2006 24.01 24.94 23.81 24.79 47,420,200 +0.96(+4.03%)
Jul 21, 2006 23.80 24.04 23.69 23.83 37,126,100 +0.12(+0.51%)
Jul 20, 2006 23.64 23.86 23.50 23.71 33,486,200 +0.41(+1.76%)
Jul 19, 2006 22.69 23.39 22.65 23.30 33,617,500 +0.72(+3.19%)
Jul 18, 2006 22.56 22.76 22.33 22.58 26,775,400 +0.17(+0.76%)
Jul 17, 2006 22.40 22.66 22.28 22.41 23,591,800 -0.01(-0.04%)
Jul 14, 2006 22.87 22.87 22.16 22.42 28,384,700 -0.45(-1.97%)
Jul 13, 2006 23.15 23.18 22.71 22.87 25,557,200 -0.31(-1.34%)
Jul 12, 2006 23.41 23.48 23.12 23.18 16,843,800 -0.31(-1.32%)
Jul 11, 2006 23.77 23.83 23.22 23.49 27,555,500 -0.38(-1.59%)
Jul 10, 2006 23.85 23.96 23.76 23.87 14,216,300 +0.19(+0.80%)
Jul 07, 2006 23.80 23.90 23.60 23.68 17,471,500 +0.00(+0.00%)
Jul 06, 2006 23.77 23.93 23.60 23.68 20,205,600 +0.00(+0.00%)
Jul 05, 2006 23.53 23.69 23.43 23.68 30,036,400 +0.10(+0.42%)
Jul 03, 2006 23.54 23.72 23.40 23.58 15,778,800 +0.11(+0.47%)
Jun 30, 2006 23.30 23.80 23.28 23.47 31,415,800 +0.23(+0.99%)
Jun 29, 2006 23.00 23.30 22.88 23.24 26,029,600 +0.34(+1.48%)
Jun 28, 2006 22.93 23.01 22.82 22.90 19,778,700 +0.10(+0.44%)
Jun 27, 2006 23.03 23.11 22.71 22.80 21,514,100 -0.21(-0.91%)
Jun 26, 2006 23.45 23.45 22.94 23.01 31,248,400 +0.37(+1.63%)
Jun 23, 2006 22.70 22.80 22.51 22.64 22,250,800 -0.01(-0.04%)
Jun 22, 2006 22.75 22.99 22.63 22.65 23,298,900 -0.04(-0.18%)
Jun 21, 2006 22.98 23.21 22.64 22.69 39,329,800 -0.26(-1.13%)
Jun 20, 2006 23.17 23.20 22.84 22.95 47,688,800 -0.11(-0.48%)
Jun 19, 2006 23.50 23.60 22.89 23.06 27,811,100 -0.37(-1.58%)
Jun 16, 2006 23.40 23.65 23.24 23.43 30,979,000 -0.10(-0.42%)
Jun 15, 2006 23.34 23.64 23.15 23.53 26,873,500 +0.42(+1.82%)
Jun 14, 2006 23.01 23.19 22.97 23.11 29,066,800 +0.07(+0.30%)
Jun 13, 2006 23.20 23.50 23.03 23.04 30,941,500 -0.25(-1.07%)
Jun 12, 2006 23.55 23.66 23.21 23.29 20,075,400 -0.24(-1.02%)
Jun 09, 2006 23.65 23.77 23.46 23.53 30,464,400 -0.33(-1.38%)
Jun 08, 2006 23.70 23.89 23.32 23.86 34,589,300 -0.05(-0.21%)
Jun 07, 2006 24.02 24.18 23.89 23.91 26,884,800 +0.07(+0.29%)
Jun 06, 2006 24.04 24.32 23.66 23.84 26,528,400 -0.10(-0.42%)
Jun 05, 2006 24.30 24.41 23.85 23.94 25,614,500 -0.25(-1.03%)
Jun 02, 2006 24.00 24.20 23.87 24.19 21,593,300 +0.29(+1.21%)
Jun 01, 2006 23.83 24.15 23.72 23.90 25,044,200 +0.24(+1.01%)
May 31, 2006 23.66 23.80 23.52 23.66 23,876,700 +0.08(+0.34%)
May 30, 2006 23.90 24.00 23.54 23.58 24,226,400 -0.42(-1.75%)
May 26, 2006 24.04 24.10 23.77 24.00 23,025,900 +0.15(+0.63%)
May 25, 2006 23.85 23.90 23.60 23.85 23,895,200 +0.01(+0.04%)
May 24, 2006 23.99 24.00 23.63 23.84 25,141,400 -0.15(-0.63%)
May 23, 2006 23.72 24.13 23.72 23.99 29,513,200 +0.27(+1.14%)
May 22, 2006 23.78 24.14 23.70 23.72 28,372,400 -0.10(-0.42%)
May 19, 2006 24.00 24.10 23.60 23.82 34,600,400 -0.07(-0.29%)
May 18, 2006 24.21 24.34 23.85 23.89 31,991,800 -0.38(-1.57%)
May 17, 2006 24.71 24.95 24.15 24.27 30,841,100 -0.63(-2.53%)
May 16, 2006 24.70 25.01 24.60 24.90 22,617,400 +0.01(+0.04%)
May 15, 2006 24.52 24.93 24.52 24.89 24,846,600 +0.39(+1.59%)
May 12, 2006 24.70 24.86 24.42 24.50 28,294,100 -0.31(-1.25%)
May 11, 2006 25.27 25.39 24.70 24.81 29,032,100 -0.23(-0.92%)
May 10, 2006 25.27 25.30 24.87 25.04 26,914,100 -0.47(-1.84%)
May 09, 2006 25.50 25.72 25.43 25.51 16,590,400 -0.03(-0.12%)
May 08, 2006 25.40 25.70 25.38 25.54 20,666,300 +0.13(+0.51%)
May 05, 2006 25.33 25.57 25.27 25.41 20,104,800 +0.19(+0.75%)
May 04, 2006 25.30 25.45 25.17 25.22 26,607,400 +0.05(+0.20%)
May 03, 2006 25.27 25.60 25.11 25.17 24,999,300 -0.01(-0.04%)
May 02, 2006 25.05 25.39 25.01 25.18 23,045,700 +0.06(+0.24%)
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.