Pfizer (NY: PFE )

36.96 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 38.21 39.99 38.14 39.93 48,232,312 +1.34(+3.47%)
Jul 30, 2018 38.36 38.68 38.18 38.59 20,853,709 +0.18(+0.47%)
Jul 27, 2018 38.10 38.48 38.07 38.41 21,018,200 +0.25(+0.66%)
Jul 26, 2018 38.04 38.37 38.04 38.16 23,567,596 +0.17(+0.45%)
Jul 25, 2018 37.67 38.07 37.56 37.99 16,292,329 +0.29(+0.77%)
Jul 24, 2018 37.37 37.75 37.26 37.70 16,890,651 +0.49(+1.32%)
Jul 23, 2018 37.34 37.51 37.14 37.21 19,784,700 -0.12(-0.32%)
Jul 20, 2018 37.20 37.33 37.12 37.33 14,793,271 -0.03(-0.08%)
Jul 19, 2018 37.45 37.57 37.31 37.36 15,746,527 -0.30(-0.80%)
Jul 18, 2018 37.59 37.73 37.48 37.66 19,737,628 +0.01(+0.03%)
Jul 17, 2018 37.46 37.77 37.45 37.65 14,933,586 +0.27(+0.72%)
Jul 16, 2018 37.48 37.54 37.29 37.38 16,972,210 -0.15(-0.40%)
Jul 13, 2018 37.50 37.59 37.22 37.53 14,456,705 +0.01(+0.03%)
Jul 12, 2018 37.41 37.56 37.21 37.52 16,103,103 +0.31(+0.83%)
Jul 11, 2018 37.25 37.40 37.16 37.21 16,875,809 -0.22(-0.59%)
Jul 10, 2018 37.50 37.20 37.43 19,201,617 +0.27(+0.73%)
Jul 09, 2018 37.27 37.47 37.01 37.16 21,178,013 +0.05(+0.13%)
Jul 06, 2018 37.00 37.24 36.88 37.11 22,547,897 +0.24(+0.65%)
Jul 05, 2018 36.91 36.51 36.87 19,331,195 +0.52(+1.43%)
Jul 03, 2018 36.35 36.35 36.35 0 +0.02(+0.06%)
Jul 02, 2018 36.00 36.37 36.00 36.33 13,810,581 +0.05(+0.14%)
Jun 29, 2018 36.45 36.58 36.28 36.28 19,934,906 -0.08(-0.22%)
Jun 28, 2018 36.11 36.49 36.11 36.36 15,658,910 +0.15(+0.41%)
Jun 27, 2018 36.30 36.55 36.18 36.21 27,890,386 -0.17(-0.47%)
Jun 26, 2018 36.40 36.58 36.30 36.38 24,128,366 +0.00(+0.00%)
Jun 25, 2018 36.32 36.46 36.13 36.38 19,378,046 -0.13(-0.36%)
Jun 22, 2018 36.49 36.63 36.40 36.51 26,613,610 +0.21(+0.58%)
Jun 21, 2018 36.27 36.36 36.15 36.30 16,026,644 -0.16(-0.44%)
Jun 20, 2018 36.29 36.58 36.21 36.46 20,249,580 +0.24(+0.66%)
Jun 19, 2018 35.89 36.36 35.87 36.22 17,537,527 +0.06(+0.17%)
Jun 18, 2018 36.13 36.22 35.73 36.16 22,906,345 -0.20(-0.55%)
Jun 15, 2018 36.16 36.03 36.36 46,638,490 +0.20(+0.55%)
Jun 14, 2018 36.22 36.38 36.04 36.16 18,936,303 -0.06(-0.17%)
Jun 13, 2018 36.37 36.51 36.20 36.22 15,207,986 -0.08(-0.22%)
Jun 12, 2018 36.39 36.40 36.15 36.30 15,533,095 +0.00(+0.00%)
Jun 11, 2018 36.80 36.80 36.28 36.30 18,505,878 -0.37(-1.01%)
Jun 08, 2018 36.53 36.71 36.45 36.67 15,610,786 +0.18(+0.49%)
Jun 07, 2018 36.49 36.59 36.37 36.49 16,207,924 +0.11(+0.30%)
Jun 06, 2018 36.57 36.38 18,375,221 -0.06(-0.16%)
Jun 05, 2018 36.51 36.64 36.34 36.44 20,375,797 -0.01(-0.03%)
Jun 04, 2018 36.41 36.56 36.23 36.45 18,041,056 +0.20(+0.55%)
Jun 01, 2018 36.26 36.28 36.11 36.25 21,200,222 +0.32(+0.89%)
May 31, 2018 35.95 36.20 35.89 35.93 29,331,657 -0.12(-0.33%)
May 30, 2018 35.95 36.25 35.90 36.05 27,603,129 +0.35(+0.98%)
May 29, 2018 35.37 35.73 35.32 35.70 26,735,896 +0.02(+0.06%)
May 25, 2018 35.68 35.68 35.68 0 -0.21(-0.59%)
May 24, 2018 35.96 36.09 35.77 35.89 16,625,330 -0.08(-0.22%)
May 23, 2018 35.68 36.03 35.63 35.97 19,315,552 +0.25(+0.70%)
May 22, 2018 35.80 36.09 35.69 35.72 13,735,575 -0.08(-0.22%)
May 21, 2018 35.71 35.87 35.52 35.80 16,890,829 +0.16(+0.45%)
May 18, 2018 35.61 35.75 35.43 35.64 14,928,519 -0.07(-0.20%)
May 17, 2018 35.63 35.78 35.45 35.71 12,354,300 +0.03(+0.08%)
May 16, 2018 35.73 35.88 35.57 35.68 20,750,175 -0.01(-0.03%)
May 15, 2018 35.76 35.78 35.48 35.69 18,354,396 -0.17(-0.47%)
May 14, 2018 35.51 35.92 35.49 35.86 20,384,294 +0.36(+1.01%)
May 11, 2018 35.13 35.56 35.07 35.50 20,512,293 +0.46(+1.31%)
May 10, 2018 35.00 35.31 34.89 35.04 29,323,229 -0.13(-0.37%)
May 09, 2018 35.02 35.40 34.87 35.17 19,383,437 +0.19(+0.54%)
May 08, 2018 34.91 35.09 34.71 34.98 26,821,240 +0.05(+0.14%)
May 07, 2018 34.79 35.13 34.71 34.93 20,477,366 +0.09(+0.26%)
May 04, 2018 34.56 34.99 34.38 34.84 18,781,706 +0.08(+0.23%)
May 03, 2018 34.82 34.88 34.42 34.76 22,312,978 -0.13(-0.37%)
May 02, 2018 35.17 35.37 34.74 34.89 28,035,250 -0.51(-1.44%)
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.