Pfizer (NY: PFE )

38.33 USD +0.73 (+1.94%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 30.01 30.20 29.81 29.95 25,196,027 +0.11(+0.37%)
Oct 30, 2014 29.39 29.98 29.39 29.84 21,097,090 +0.35(+1.19%)
Oct 29, 2014 29.15 29.63 29.04 29.49 27,338,685 +0.40(+1.38%)
Oct 28, 2014 29.17 29.30 28.86 29.09 32,383,617 +0.06(+0.21%)
Oct 27, 2014 29.09 29.11 28.95 29.03 22,962,753 -0.08(-0.27%)
Oct 24, 2014 28.80 29.27 28.71 29.11 28,424,946 +0.51(+1.78%)
Oct 23, 2014 28.65 28.87 28.57 28.60 30,771,020 +0.30(+1.06%)
Oct 22, 2014 28.25 28.49 28.01 28.30 30,788,250 +0.02(+0.07%)
Oct 21, 2014 28.12 28.52 28.00 28.28 36,483,023 +0.35(+1.25%)
Oct 20, 2014 27.87 27.97 27.63 27.93 38,925,017 +0.10(+0.36%)
Oct 17, 2014 27.81 28.01 27.63 27.83 32,572,812 +0.13(+0.47%)
Oct 16, 2014 27.87 28.01 27.60 27.70 37,802,659 -0.49(-1.74%)
Oct 15, 2014 28.19 28.30 27.56 28.19 41,182,731 -0.27(-0.95%)
Oct 14, 2014 28.64 28.80 28.40 28.46 23,252,846 -0.01(-0.04%)
Oct 13, 2014 29.16 29.29 28.42 28.47 34,087,392 -0.66(-2.27%)
Oct 10, 2014 29.11 29.47 29.00 29.13 32,065,292 +0.14(+0.48%)
Oct 09, 2014 29.40 29.44 28.93 28.99 22,839,126 -0.39(-1.33%)
Oct 08, 2014 28.81 29.39 28.54 29.38 29,529,084 +0.59(+2.05%)
Oct 07, 2014 29.03 29.12 28.79 28.79 24,686,621 -0.38(-1.30%)
Oct 06, 2014 29.35 29.41 29.01 29.17 16,506,250 -0.05(-0.17%)
Oct 03, 2014 29.29 29.31 29.00 29.22 24,079,246 +0.16(+0.55%)
Oct 02, 2014 29.16 29.29 28.89 29.06 28,201,845 -0.09(-0.31%)
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.