Pfizer (NY: PFE )

37.22 USD +0.69 (+1.89%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 21.18 21.35 21.06 21.12 36,266,973 -0.09(-0.45%)
Feb 28, 2012 21.12 21.28 21.03 21.22 28,499,080 -0.04(-0.19%)
Feb 27, 2012 20.76 21.37 20.75 21.26 35,811,128 +0.08(+0.38%)
Feb 24, 2012 21.14 21.34 21.05 21.18 32,903,008 +0.15(+0.71%)
Feb 23, 2012 21.27 21.38 21.02 21.03 38,908,545 -0.33(-1.54%)
Feb 22, 2012 21.16 21.43 21.10 21.36 28,664,724 +0.14(+0.66%)
Feb 21, 2012 21.26 21.32 21.12 21.22 23,296,189 +0.03(+0.14%)
Feb 17, 2012 21.48 21.48 21.11 21.19 34,637,581 -0.14(-0.66%)
Feb 16, 2012 21.17 21.38 21.06 21.33 24,187,079 +0.22(+1.04%)
Feb 15, 2012 21.32 21.36 21.05 21.11 29,616,286 -0.22(-1.03%)
Feb 14, 2012 21.30 21.42 21.17 21.33 25,262,768 +0.03(+0.14%)
Feb 13, 2012 21.22 21.43 21.13 21.30 29,542,895 +0.25(+1.19%)
Feb 10, 2012 21.00 21.06 20.90 21.05 26,910,335 -0.09(-0.43%)
Feb 09, 2012 21.05 21.25 21.00 21.14 28,940,479 +0.13(+0.62%)
Feb 08, 2012 21.00 21.08 20.85 21.01 34,241,863 -0.04(-0.19%)
Feb 07, 2012 20.87 21.10 20.80 21.05 37,375,842 +0.10(+0.48%)
Feb 06, 2012 21.13 21.18 20.87 20.95 32,094,896 -0.25(-1.18%)
Feb 03, 2012 21.19 21.25 21.05 21.20 41,152,105 +0.09(+0.43%)
Feb 02, 2012 21.23 21.31 20.80 21.11 57,510,440 -0.20(-0.94%)
Feb 01, 2012 21.25 21.53 21.20 21.31 44,693,450 -0.09(-0.42%)
Jan 31, 2012 21.73 21.79 21.22 21.40 55,534,743 -0.18(-0.83%)
Jan 30, 2012 21.39 21.58 21.28 21.58 72,265,445 +0.10(+0.47%)
Jan 27, 2012 21.60 21.60 21.45 21.48 132,874,609 -0.15(-0.69%)
Jan 26, 2012 21.77 21.80 21.49 21.63 135,669,266 -0.09(-0.41%)
Jan 25, 2012 21.51 21.75 21.47 21.72 34,775,373 +0.06(+0.28%)
Jan 24, 2012 21.61 21.67 21.52 21.66 25,409,003 -0.05(-0.23%)
Jan 23, 2012 21.94 21.99 21.63 21.71 33,725,146 -0.19(-0.87%)
Jan 20, 2012 21.89 22.05 21.73 21.90 39,805,372 +0.06(+0.27%)
Jan 19, 2012 21.90 21.91 21.59 21.84 34,900,815 -0.13(-0.59%)
Jan 18, 2012 21.95 22.00 21.76 21.97 34,473,576 +0.04(+0.16%)
Jan 17, 2012 21.99 22.17 21.89 21.93 35,537,969 +0.09(+0.43%)
Jan 13, 2012 21.94 21.95 21.70 21.84 29,067,354 -0.15(-0.68%)
Jan 12, 2012 21.95 22.00 21.88 21.99 27,358,221 +0.09(+0.41%)
Jan 11, 2012 21.89 21.97 21.76 21.90 28,764,166 -0.04(-0.18%)
Jan 10, 2012 21.94 22.00 21.80 21.94 27,729,984 +0.12(+0.55%)
Jan 09, 2012 21.56 21.84 21.51 21.82 39,645,261 +0.25(+1.16%)
Jan 06, 2012 21.72 21.78 21.56 21.57 29,993,849 -0.03(-0.14%)
Jan 05, 2012 21.72 21.72 21.39 21.60 50,061,498 -0.17(-0.78%)
Jan 04, 2012 21.92 21.95 21.75 21.77 30,277,472 +0.13(+0.60%)
Dec 30, 2011 21.71 21.81 21.54 21.64 24,693,279 -0.07(-0.32%)
Dec 29, 2011 21.53 21.76 21.53 21.71 19,666,213 +0.18(+0.84%)
Dec 28, 2011 21.76 21.80 21.45 21.53 25,977,348 -0.24(-1.10%)
Dec 27, 2011 21.75 21.90 21.72 21.77 19,164,472 -0.06(-0.27%)
Dec 23, 2011 21.76 21.83 21.59 21.83 29,299,369 +0.15(+0.69%)
Dec 21, 2011 21.54 21.73 21.39 21.68 44,878,530 +0.22(+1.03%)
Dec 20, 2011 21.31 21.54 21.13 21.46 57,970,764 +0.32(+1.51%)
Dec 19, 2011 21.13 21.40 21.04 21.14 42,541,349 +0.11(+0.52%)
Dec 16, 2011 21.33 21.37 21.03 21.03 68,936,159 -0.11(-0.52%)
Dec 15, 2011 20.95 21.25 20.91 21.14 56,663,531 +0.28(+1.34%)
Dec 14, 2011 20.65 21.03 20.60 20.86 56,842,129 +0.10(+0.48%)
Dec 13, 2011 20.57 20.96 20.51 20.76 69,205,504 +0.37(+1.81%)
Dec 12, 2011 20.38 20.55 20.23 20.39 40,170,901 -0.17(-0.83%)
Dec 09, 2011 20.30 20.67 20.24 20.56 43,494,475 +0.37(+1.83%)
Dec 08, 2011 20.32 20.54 20.12 20.19 36,012,389 -0.28(-1.37%)
Dec 07, 2011 20.12 20.63 20.10 20.47 47,831,854 +0.24(+1.19%)
Dec 06, 2011 20.09 20.42 19.95 20.23 52,802,432 +0.39(+1.97%)
Dec 05, 2011 20.12 20.17 19.73 19.84 47,983,211 -0.05(-0.25%)
Dec 02, 2011 20.13 20.19 19.87 19.89 42,683,432 -0.14(-0.70%)
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.