Pfizer (NY: PFE )

41.58 USD +0.09 (+0.22%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 37.04 37.41 36.65 36.65 19,445,200 -0.48(-1.29%)
Feb 26, 2004 37.05 37.30 37.00 37.13 12,789,700 -0.12(-0.32%)
Feb 25, 2004 37.07 37.39 37.00 37.25 14,648,500 +0.08(+0.22%)
Feb 24, 2004 36.70 37.50 36.70 37.17 13,471,500 +0.12(+0.32%)
Feb 23, 2004 37.27 37.40 36.88 37.05 12,999,800 -0.22(-0.59%)
Feb 20, 2004 37.28 37.50 36.77 37.27 15,158,900 -0.01(-0.03%)
Feb 19, 2004 37.66 37.67 37.24 37.28 12,438,300 -0.13(-0.35%)
Feb 18, 2004 37.50 37.73 37.30 37.41 12,400,600 -0.34(-0.90%)
Feb 17, 2004 37.74 37.96 37.60 37.75 13,286,600 +0.37(+0.99%)
Feb 13, 2004 37.65 37.79 37.25 37.38 13,841,500 -0.35(-0.93%)
Feb 12, 2004 38.00 38.07 37.55 37.73 12,299,600 -0.42(-1.10%)
Feb 11, 2004 37.90 38.16 37.61 38.15 15,410,500 +0.11(+0.29%)
Feb 10, 2004 37.99 38.18 37.75 38.04 18,337,200 -0.05(-0.13%)
Feb 09, 2004 38.50 38.85 37.79 38.09 23,131,200 -0.76(-1.96%)
Feb 06, 2004 38.25 38.89 38.07 38.85 24,143,300 +0.45(+1.17%)
Feb 05, 2004 38.45 38.49 38.02 38.40 24,092,600 +0.13(+0.34%)
Feb 04, 2004 37.75 38.45 37.73 38.27 36,139,600 +0.56(+1.49%)
Feb 03, 2004 37.43 37.74 37.08 37.71 21,279,100 +0.30(+0.80%)
Feb 02, 2004 36.89 37.61 36.60 37.41 32,120,600 +0.78(+2.13%)
Jan 30, 2004 36.52 36.69 36.18 36.63 17,688,200 -0.08(-0.22%)
Jan 29, 2004 35.95 36.77 35.80 36.71 18,314,000 +0.86(+2.40%)
Jan 28, 2004 36.25 36.41 35.60 35.85 19,097,200 -0.35(-0.97%)
Jan 27, 2004 36.84 36.87 36.15 36.20 16,002,400 -0.64(-1.74%)
Jan 26, 2004 36.15 36.84 36.13 36.84 18,258,300 +0.70(+1.94%)
Jan 23, 2004 36.48 36.48 36.02 36.14 16,922,500 +0.00(+0.00%)
Jan 22, 2004 36.45 36.57 35.94 36.14 24,252,800 +0.51(+1.43%)
Jan 21, 2004 34.80 35.65 34.74 35.63 19,694,800 +1.10(+3.19%)
Jan 20, 2004 35.02 35.11 34.51 34.53 18,730,900 -0.47(-1.34%)
Jan 16, 2004 34.90 35.00 34.78 35.00 17,209,300 +0.18(+0.52%)
Jan 15, 2004 35.07 35.19 34.64 34.82 17,939,000 -0.33(-0.94%)
Jan 14, 2004 34.75 35.21 34.60 35.15 21,959,300 +0.01(+0.03%)
Jan 13, 2004 35.60 35.71 34.49 35.14 20,785,400 -0.47(-1.32%)
Jan 12, 2004 36.00 36.14 35.52 35.61 19,076,100 -0.45(-1.25%)
Jan 09, 2004 36.13 36.73 35.95 36.06 15,920,300 -0.39(-1.07%)
Jan 08, 2004 36.80 36.82 36.07 36.45 18,046,600 -0.34(-0.92%)
Jan 07, 2004 36.22 36.80 36.15 36.79 16,769,100 +0.31(+0.85%)
Jan 06, 2004 36.80 36.80 36.25 36.48 23,187,900 -0.02(-0.05%)
Jan 05, 2004 35.97 36.50 35.95 36.50 30,691,700 +0.95(+2.67%)
Jan 02, 2004 35.43 35.95 35.35 35.55 16,566,900 +0.22(+0.62%)
Dec 31, 2003 35.02 35.39 35.02 35.33 13,864,600 +0.26(+0.74%)
Dec 30, 2003 35.00 35.33 34.87 35.07 17,687,800 +0.07(+0.20%)
Dec 29, 2003 34.76 35.00 34.75 35.00 13,441,100 +0.25(+0.72%)
Dec 26, 2003 34.72 34.89 34.66 34.75 3,898,500 +0.03(+0.09%)
Dec 24, 2003 34.59 34.94 34.56 34.72 7,134,500 +0.20(+0.58%)
Dec 23, 2003 34.31 34.65 34.29 34.52 13,834,500 +0.22(+0.64%)
Dec 22, 2003 34.05 34.69 34.02 34.30 17,630,400 +0.03(+0.09%)
Dec 19, 2003 34.44 34.44 34.01 34.27 31,527,400 -0.17(-0.49%)
Dec 18, 2003 34.50 34.52 34.21 34.44 16,738,400 +0.09(+0.26%)
Dec 17, 2003 34.49 34.58 34.23 34.35 15,677,100 -0.25(-0.72%)
Dec 16, 2003 34.45 34.80 34.44 34.60 16,130,300 +0.16(+0.46%)
Dec 15, 2003 34.55 35.05 34.35 34.44 16,503,900 +0.04(+0.12%)
Dec 12, 2003 34.68 34.74 34.26 34.40 11,340,400 -0.28(-0.81%)
Dec 11, 2003 34.14 34.75 33.97 34.68 19,239,600 +0.58(+1.70%)
Dec 10, 2003 34.25 34.55 33.90 34.10 12,517,000 -0.29(-0.84%)
Dec 09, 2003 34.50 34.71 34.31 34.39 17,537,700 -0.04(-0.12%)
Dec 08, 2003 34.00 34.45 33.95 34.43 13,005,700 +0.23(+0.67%)
Dec 05, 2003 34.38 34.44 34.07 34.20 12,534,600 -0.17(-0.49%)
Dec 04, 2003 34.12 34.50 34.04 34.37 20,412,100 +0.42(+1.24%)
Dec 03, 2003 34.11 34.39 33.93 33.95 21,959,600 -0.08(-0.24%)
Dec 02, 2003 33.88 34.23 33.88 34.03 13,680,100 -0.14(-0.41%)
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.