Pfizer (NY: PFE )

36.77 USD +0.07 (+0.20%)
Streaming Delayed Price Updated: 10:50 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 22.45 22.76 22.42 22.64 33,996,939 +0.22(+1.00%)
Mar 29, 2012 22.26 22.45 22.18 22.42 33,354,280 +0.01(+0.04%)
Mar 28, 2012 22.56 22.59 22.21 22.41 32,971,026 -0.09(-0.40%)
Mar 27, 2012 22.29 22.80 22.26 22.50 61,258,254 +0.34(+1.53%)
Mar 26, 2012 21.95 22.26 21.95 22.16 33,340,857 +0.34(+1.56%)
Mar 23, 2012 21.78 21.97 21.71 21.82 23,261,749 +0.09(+0.41%)
Mar 22, 2012 21.73 21.86 21.70 21.73 21,099,492 -0.04(-0.18%)
Mar 21, 2012 21.83 21.98 21.76 21.77 26,666,180 -0.03(-0.14%)
Mar 20, 2012 21.76 22.00 21.76 21.80 24,163,433 -0.08(-0.37%)
Mar 19, 2012 21.85 21.96 21.82 21.88 22,297,793 -0.06(-0.27%)
Mar 16, 2012 21.94 22.10 21.88 21.94 65,729,497 +0.03(+0.14%)
Mar 15, 2012 21.95 22.00 21.81 21.91 30,906,791 -0.02(-0.09%)
Mar 14, 2012 21.98 22.10 21.89 21.93 36,711,330 -0.08(-0.36%)
Mar 13, 2012 21.64 22.04 21.62 22.01 44,692,678 +0.47(+2.18%)
Mar 12, 2012 21.47 21.64 21.42 21.54 36,002,060 +0.06(+0.28%)
Mar 09, 2012 21.46 21.74 21.44 21.48 39,380,398 +0.03(+0.12%)
Mar 08, 2012 21.51 21.57 21.42 21.45 36,903,659 +0.08(+0.40%)
Mar 07, 2012 21.35 21.59 21.25 21.37 32,832,565 +0.11(+0.49%)
Mar 06, 2012 21.41 21.55 21.19 21.26 36,502,889 -0.24(-1.09%)
Mar 05, 2012 21.36 21.58 21.36 21.50 26,669,753 +0.09(+0.42%)
Mar 02, 2012 21.41 21.50 21.32 21.41 24,715,790 -0.08(-0.37%)
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.