Pfizer (NY: PFE )

44.45 USD +0.50 (+1.15%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 40.40 40.44 39.85 39.85 9,747,700 -0.55(-1.36%)
Dec 28, 2001 40.50 40.70 39.95 40.40 8,944,800 +0.05(+0.12%)
Dec 27, 2001 40.55 40.60 39.99 40.35 9,111,500 -0.27(-0.66%)
Dec 26, 2001 40.56 41.30 40.50 40.62 6,271,800 -0.15(-0.37%)
Dec 24, 2001 40.55 41.25 40.30 40.77 5,686,100 -0.23(-0.56%)
Dec 21, 2001 41.50 42.00 39.62 41.00 23,734,200 -0.40(-0.97%)
Dec 20, 2001 41.93 41.94 41.02 41.40 13,706,800 +0.30(+0.73%)
Dec 19, 2001 40.50 41.30 40.36 41.10 13,478,100 +0.46(+1.13%)
Dec 18, 2001 41.00 41.23 40.60 40.64 18,717,800 +0.31(+0.77%)
Dec 17, 2001 39.63 41.03 39.60 40.33 19,590,700 +0.89(+2.26%)
Dec 14, 2001 39.19 39.74 38.32 39.44 19,806,300 -0.06(-0.15%)
Dec 13, 2001 40.00 40.50 39.41 39.50 18,338,700 -0.74(-1.84%)
Dec 12, 2001 40.50 40.76 38.85 40.24 21,347,100 -0.11(-0.27%)
Dec 11, 2001 41.20 41.21 40.05 40.35 26,414,000 -0.99(-2.39%)
Dec 10, 2001 42.90 43.10 41.22 41.34 22,124,800 -1.76(-4.08%)
Dec 07, 2001 43.29 43.54 43.07 43.10 9,486,100 -0.23(-0.53%)
Dec 06, 2001 43.72 43.94 43.27 43.33 12,851,100 -0.20(-0.46%)
Dec 05, 2001 43.30 43.68 43.10 43.53 11,074,700 +0.09(+0.21%)
Dec 04, 2001 43.35 43.56 43.15 43.44 9,896,100 -0.25(-0.57%)
Dec 03, 2001 43.47 43.90 43.28 43.69 9,707,300 +0.38(+0.88%)
Nov 30, 2001 43.65 43.76 43.20 43.31 9,412,900 -0.17(-0.39%)
Nov 29, 2001 43.18 43.65 43.10 43.48 8,928,000 +0.31(+0.72%)
Nov 28, 2001 43.51 43.74 43.17 43.17 8,019,800 -0.43(-0.99%)
Nov 27, 2001 43.58 44.04 43.26 43.60 10,314,600 -0.30(-0.68%)
Nov 26, 2001 43.56 44.00 43.25 43.90 10,785,100 +0.25(+0.57%)
Nov 23, 2001 43.65 43.90 43.31 43.65 3,611,900 +0.02(+0.05%)
Nov 21, 2001 43.34 43.80 43.30 43.63 9,112,000 +0.45(+1.04%)
Nov 20, 2001 43.28 43.53 42.94 43.18 12,104,900 +0.00(+0.00%)
Nov 19, 2001 43.00 43.39 42.87 43.18 12,915,900 +0.45(+1.05%)
Nov 16, 2001 42.88 42.90 42.40 42.73 10,521,200 +0.08(+0.19%)
Nov 15, 2001 42.55 42.95 42.18 42.65 9,621,400 +0.27(+0.64%)
Nov 14, 2001 42.57 42.71 42.19 42.38 10,091,100 -0.20(-0.47%)
Nov 13, 2001 42.20 42.58 41.93 42.58 10,597,700 +0.52(+1.24%)
Nov 12, 2001 42.13 42.42 41.62 42.06 7,099,300 -0.07(-0.17%)
Nov 09, 2001 42.30 42.49 41.73 42.13 8,090,200 -0.17(-0.40%)
Nov 08, 2001 42.39 42.59 42.01 42.30 9,816,400 +0.16(+0.38%)
Nov 07, 2001 42.08 42.65 42.07 42.14 11,312,900 -0.17(-0.40%)
Nov 06, 2001 41.90 42.48 41.44 42.31 11,336,200 +0.35(+0.83%)
Nov 05, 2001 42.55 42.89 41.80 41.96 11,050,800 -0.24(-0.57%)
Nov 02, 2001 42.74 42.80 42.07 42.20 10,432,900 -0.54(-1.26%)
Nov 01, 2001 42.00 42.75 41.90 42.74 12,559,700 +0.84(+2.00%)
Oct 31, 2001 42.40 42.49 41.77 41.90 10,956,300 -0.55(-1.30%)
Oct 30, 2001 42.49 42.79 42.06 42.45 10,394,500 -0.12(-0.28%)
Oct 29, 2001 42.52 43.04 42.51 42.57 10,576,200 -0.13(-0.30%)
Oct 26, 2001 42.32 42.94 42.14 42.70 10,282,600 -0.31(-0.72%)
Oct 25, 2001 42.05 43.09 41.70 43.01 13,041,700 +0.05(+0.12%)
Oct 24, 2001 42.58 43.25 42.40 42.96 12,604,400 +0.31(+0.73%)
Oct 23, 2001 42.91 42.98 42.20 42.65 10,725,500 -0.35(-0.81%)
Oct 22, 2001 42.23 43.00 42.20 43.00 12,548,500 +0.67(+1.58%)
Oct 19, 2001 41.80 42.33 41.71 42.33 12,098,100 +0.47(+1.12%)
Oct 18, 2001 41.50 42.20 41.50 41.86 13,873,900 +0.21(+0.50%)
Oct 17, 2001 41.50 41.98 41.25 41.65 14,206,900 +0.55(+1.34%)
Oct 16, 2001 41.70 41.85 40.62 41.10 11,755,500 -0.27(-0.65%)
Oct 15, 2001 40.90 41.81 40.87 41.37 11,216,200 +0.51(+1.25%)
Oct 12, 2001 40.40 41.10 40.35 40.86 13,476,500 +0.60(+1.49%)
Oct 11, 2001 41.55 41.64 40.25 40.26 18,518,600 -1.49(-3.57%)
Oct 10, 2001 40.74 41.92 40.51 41.75 11,813,500 +1.01(+2.48%)
Oct 09, 2001 40.94 40.98 40.46 40.74 7,333,500 -0.26(-0.63%)
Oct 08, 2001 41.65 41.74 40.84 41.00 8,279,600 -0.79(-1.89%)
Oct 05, 2001 41.02 41.95 40.98 41.79 12,733,800 +0.77(+1.88%)
Oct 04, 2001 41.07 41.36 40.53 41.02 14,861,700 -0.23(-0.56%)
Oct 03, 2001 41.50 41.51 40.64 41.25 14,475,800 -0.25(-0.60%)
Oct 02, 2001 41.10 41.50 40.60 41.50 14,267,900 +0.40(+0.97%)
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.