Pfizer (NY: PFE )

37.23 USD +0.70 (+1.93%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.91 24.49 23.90 24.04 55,311,079 +0.33(+1.39%)
Jul 30, 2012 23.77 23.84 23.57 23.71 29,690,494 -0.12(-0.48%)
Jul 27, 2012 23.67 23.94 23.51 23.83 34,561,272 +0.34(+1.45%)
Jul 26, 2012 23.54 23.69 23.43 23.49 25,507,163 +0.16(+0.66%)
Jul 25, 2012 23.39 23.50 23.10 23.33 28,701,600 -0.05(-0.19%)
Jul 24, 2012 23.40 23.53 23.07 23.38 36,630,571 -0.23(-0.95%)
Jul 23, 2012 23.47 23.67 23.38 23.60 104,774,133 -0.10(-0.42%)
Jul 20, 2012 23.69 23.87 23.63 23.70 112,296,128 -0.09(-0.40%)
Jul 19, 2012 23.60 23.83 23.46 23.80 107,223,437 +0.12(+0.53%)
Jul 18, 2012 23.53 23.77 23.48 23.67 34,895,879 +0.05(+0.21%)
Jul 17, 2012 23.15 23.73 23.10 23.62 41,104,125 +0.49(+2.12%)
Jul 16, 2012 22.72 23.18 22.71 23.13 29,287,148 +0.32(+1.40%)
Jul 13, 2012 22.71 22.90 22.70 22.81 28,156,761 +0.14(+0.62%)
Jul 12, 2012 22.31 22.78 22.15 22.67 43,230,388 +0.33(+1.48%)
Jul 11, 2012 22.39 22.40 22.00 22.34 26,000,931 -0.10(-0.45%)
Jul 10, 2012 22.72 22.77 22.39 22.44 24,714,840 -0.21(-0.93%)
Jul 09, 2012 22.55 22.68 22.45 22.65 22,597,356 +0.11(+0.49%)
Jul 06, 2012 22.57 22.60 22.37 22.54 18,985,060 -0.13(-0.57%)
Jul 05, 2012 22.81 22.89 22.57 22.67 24,559,087 -0.20(-0.87%)
Jul 03, 2012 22.94 23.00 22.76 22.87 15,620,528 -0.12(-0.54%)
Jul 02, 2012 22.85 23.09 22.85 23.00 23,186,067 -0.00(-0.02%)
Jun 29, 2012 22.83 23.00 22.71 23.00 32,510,003 +0.47(+2.09%)
Jun 28, 2012 22.63 22.70 22.26 22.53 23,016,895 -0.08(-0.35%)
Jun 27, 2012 22.44 22.71 22.44 22.61 20,807,003 +0.18(+0.78%)
Jun 26, 2012 22.53 22.61 22.41 22.43 23,660,985 -0.04(-0.16%)
Jun 25, 2012 22.05 22.56 22.05 22.47 27,249,797 -0.26(-1.12%)
Jun 22, 2012 22.66 22.85 22.61 22.73 25,713,155 +0.12(+0.55%)
Jun 21, 2012 22.76 22.94 22.57 22.60 25,415,883 -0.07(-0.31%)
Jun 20, 2012 22.76 22.79 22.53 22.67 21,771,992 -0.04(-0.18%)
Jun 19, 2012 22.62 22.82 22.64 22.71 22,409,978 +0.09(+0.40%)
Jun 18, 2012 22.57 22.72 22.52 22.62 23,087,547 +0.01(+0.04%)
Jun 15, 2012 22.82 22.86 22.55 22.61 39,316,141 +0.05(+0.22%)
Jun 14, 2012 22.15 22.74 22.15 22.56 30,812,121 +0.37(+1.67%)
Jun 13, 2012 22.17 22.48 22.09 22.19 23,739,764 +0.00(+0.00%)
Jun 12, 2012 22.16 22.21 21.93 22.19 24,631,709 +0.09(+0.41%)
Jun 11, 2012 22.25 22.38 22.09 22.10 22,684,005 -0.04(-0.18%)
Jun 08, 2012 21.95 22.18 21.80 22.14 21,099,148 +0.20(+0.91%)
Jun 07, 2012 21.96 22.15 21.90 21.94 27,802,960 +0.03(+0.14%)
Jun 06, 2012 21.72 21.93 21.55 21.91 34,786,821 +0.31(+1.44%)
Jun 05, 2012 21.61 21.64 21.40 21.60 30,815,350 -0.01(-0.05%)
Jun 04, 2012 21.54 21.67 21.45 21.61 27,525,354 -0.03(-0.14%)
Jun 01, 2012 21.76 21.80 21.45 21.64 43,562,779 -0.23(-1.05%)
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.