Pfizer (NY: PFE )

36.95 USD -0.02 (-0.05%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 31.67 31.79 31.20 31.25 43,070,750 -0.58(-1.82%)
Jan 29, 2015 31.91 31.96 31.54 31.83 29,161,007 -0.12(-0.38%)
Jan 28, 2015 32.57 33.14 31.51 31.95 32,043,037 -0.65(-1.99%)
Jan 27, 2015 32.34 33.35 32.30 32.60 40,541,846 -0.20(-0.61%)
Jan 26, 2015 32.47 32.85 32.17 32.80 26,835,147 +0.35(+1.08%)
Jan 23, 2015 32.87 32.90 32.43 32.45 25,975,881 -0.36(-1.10%)
Jan 22, 2015 32.67 32.83 32.05 32.81 29,780,271 +0.17(+0.52%)
Jan 21, 2015 32.92 33.50 32.56 32.64 33,232,527 -0.46(-1.39%)
Jan 20, 2015 32.97 33.11 32.54 33.10 42,168,129 +0.30(+0.91%)
Jan 16, 2015 32.29 32.82 32.26 32.80 23,858,305 +0.40(+1.23%)
Jan 15, 2015 32.48 32.77 32.25 32.40 25,287,844 -0.08(-0.25%)
Jan 14, 2015 32.21 32.72 32.13 32.48 30,594,563 +0.04(+0.12%)
Jan 13, 2015 32.88 33.23 32.12 32.44 34,144,780 -0.33(-1.01%)
Jan 12, 2015 32.67 32.88 32.61 32.77 23,593,137 +0.12(+0.37%)
Jan 09, 2015 32.48 32.70 32.42 32.65 24,746,690 +0.15(+0.46%)
Jan 08, 2015 32.34 32.64 32.22 32.50 46,637,496 +0.65(+2.04%)
Jan 07, 2015 31.72 31.87 31.58 31.85 19,211,223 +0.43(+1.37%)
Jan 06, 2015 31.27 31.86 31.12 31.42 27,958,796 +0.26(+0.83%)
Jan 05, 2015 31.35 31.41 31.01 31.16 23,403,766 -0.17(-0.54%)
Jan 02, 2015 31.27 31.78 31.22 31.33 15,532,779 +0.18(+0.58%)
Dec 31, 2014 31.18 31.15 31.15 31.15 14,930,000 -0.23(-0.73%)
Dec 30, 2014 31.28 31.49 31.24 31.38 11,033,151 -0.01(-0.03%)
Dec 29, 2014 31.46 31.62 31.38 31.39 12,675,206 -0.26(-0.82%)
Dec 26, 2014 31.50 31.84 31.30 31.65 8,606,413 +0.23(+0.73%)
Dec 24, 2014 31.44 31.42 31.42 31.42 10,823,000 -0.03(-0.10%)
Dec 23, 2014 32.18 32.22 30.77 31.45 34,795,986 -0.64(-1.99%)
Dec 22, 2014 31.86 32.12 31.62 32.09 18,395,036 +0.15(+0.47%)
Dec 19, 2014 31.91 32.09 31.61 31.94 44,949,818 -0.03(-0.09%)
Dec 18, 2014 31.52 32.00 31.42 31.97 35,887,868 +0.85(+2.73%)
Dec 17, 2014 30.70 31.35 30.58 31.12 24,657,025 +0.45(+1.47%)
Dec 16, 2014 30.83 31.56 30.64 30.67 23,675,363 -0.19(-0.62%)
Dec 15, 2014 31.13 31.14 30.68 30.86 31,734,057 -0.09(-0.29%)
Dec 12, 2014 31.34 31.44 30.86 30.95 27,514,327 -0.70(-2.21%)
Dec 11, 2014 31.86 33.12 31.51 31.65 26,353,220 -0.21(-0.66%)
Dec 10, 2014 32.00 32.17 31.75 31.86 30,215,868 -0.09(-0.28%)
Dec 09, 2014 31.55 32.01 31.45 31.95 26,383,320 -0.02(-0.06%)
Dec 08, 2014 31.78 32.22 31.76 31.97 26,867,219 -0.02(-0.06%)
Dec 05, 2014 31.65 32.14 31.60 31.99 24,854,324 +0.32(+1.01%)
Dec 04, 2014 31.56 31.82 31.34 31.67 19,350,191 -0.08(-0.25%)
Dec 03, 2014 31.50 31.78 31.31 31.75 31,454,713 +0.18(+0.57%)
Dec 02, 2014 31.44 31.62 31.28 31.57 25,367,887 +0.31(+0.99%)
Dec 01, 2014 30.88 31.51 30.88 31.26 22,881,825 +0.11(+0.35%)
Nov 28, 2014 31.13 31.64 31.06 31.15 20,278,707 +0.05(+0.16%)
Nov 26, 2014 30.65 31.10 31.10 31.10 27,476,000 +0.63(+2.07%)
Nov 25, 2014 30.21 30.66 30.18 30.47 25,485,181 +0.25(+0.83%)
Nov 24, 2014 30.53 30.63 30.12 30.22 30,631,488 -0.23(-0.76%)
Nov 21, 2014 30.75 30.78 30.20 30.45 27,597,836 +0.01(+0.03%)
Nov 20, 2014 30.33 30.49 30.25 30.44 16,476,903 +0.00(+0.00%)
Nov 19, 2014 30.42 30.56 30.28 30.44 15,876,508 -0.15(-0.49%)
Nov 18, 2014 30.49 30.68 30.30 30.59 20,235,177 +0.27(+0.89%)
Nov 17, 2014 29.91 30.41 29.88 30.32 26,236,468 -0.02(-0.07%)
Nov 14, 2014 30.38 30.56 30.22 30.34 18,133,000 -0.08(-0.26%)
Nov 13, 2014 30.52 30.62 30.26 30.42 14,351,528 +0.00(+0.00%)
Nov 12, 2014 30.23 30.54 30.23 30.42 22,003,131 +0.10(+0.33%)
Nov 11, 2014 30.18 30.40 30.10 30.32 15,043,104 +0.12(+0.40%)
Nov 10, 2014 29.96 30.28 29.81 30.20 22,757,606 +0.28(+0.94%)
Nov 07, 2014 30.13 30.13 29.76 29.92 17,267,966 -0.12(-0.40%)
Nov 06, 2014 30.08 30.26 29.97 30.04 16,517,011 +0.00(+0.00%)
Nov 05, 2014 30.37 30.41 29.95 30.04 19,807,452 -0.24(-0.79%)
Nov 04, 2014 30.14 30.30 29.87 30.28 24,385,512 +0.09(+0.30%)
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.