Pfizer (NY: PFE )

37.22 USD +0.06 (+0.16%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.09 22.22 21.85 21.87 54,886,030 -0.17(-0.77%)
May 30, 2012 22.07 22.22 22.01 22.04 21,540,798 -0.14(-0.63%)
May 29, 2012 22.18 22.42 22.13 22.18 30,746,049 +0.05(+0.23%)
May 25, 2012 22.15 22.33 21.96 22.13 19,417,489 -0.01(-0.05%)
May 24, 2012 22.15 22.17 21.92 22.14 26,165,154 +0.05(+0.23%)
May 23, 2012 22.38 22.42 21.91 22.09 52,061,738 -0.28(-1.25%)
May 22, 2012 22.48 22.68 22.22 22.37 35,307,804 -0.17(-0.75%)
May 21, 2012 22.55 22.63 22.47 22.54 36,869,156 -0.03(-0.13%)
May 18, 2012 22.61 22.64 22.34 22.57 41,817,245 +0.01(+0.04%)
May 17, 2012 22.62 22.80 22.53 22.56 38,402,830 -0.08(-0.35%)
May 16, 2012 22.32 22.68 22.30 22.64 39,474,159 +0.34(+1.52%)
May 15, 2012 22.56 22.60 22.25 22.30 37,869,425 -0.29(-1.26%)
May 14, 2012 22.46 22.76 22.42 22.58 31,016,791 -0.07(-0.29%)
May 11, 2012 22.74 22.97 22.63 22.65 33,724,534 -0.18(-0.79%)
May 10, 2012 22.70 22.99 22.62 22.83 53,332,990 +0.38(+1.69%)
May 09, 2012 22.07 22.79 21.95 22.45 74,397,188 +0.03(+0.13%)
May 08, 2012 22.36 22.52 22.27 22.42 30,949,518 -0.03(-0.13%)
May 07, 2012 22.24 22.57 22.24 22.45 34,784,986 +0.07(+0.31%)
May 04, 2012 22.52 22.58 22.28 22.38 35,575,619 -0.22(-0.97%)
May 03, 2012 22.67 22.70 22.51 22.60 25,102,877 -0.06(-0.26%)
May 02, 2012 22.69 22.98 22.58 22.66 33,191,090 -0.12(-0.53%)
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.