Pfizer (NY: PFE )

42.78 USD -0.28 (-0.64%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 35.49 35.49 35.49 0 +0.19(+0.54%)
Mar 28, 2018 35.18 35.81 35.12 35.30 24,999,731 +0.29(+0.83%)
Mar 27, 2018 35.18 35.56 34.78 35.01 27,357,463 -0.03(-0.09%)
Mar 26, 2018 34.93 35.15 34.32 35.04 23,649,364 +0.55(+1.59%)
Mar 23, 2018 35.49 35.50 34.44 34.49 27,880,166 -1.11(-3.12%)
Mar 22, 2018 36.03 36.14 35.47 35.60 20,961,705 -0.67(-1.85%)
Mar 21, 2018 36.49 36.73 36.20 36.27 18,094,250 -0.06(-0.17%)
Mar 20, 2018 36.37 36.55 36.12 36.33 19,255,899 +0.00(+0.00%)
Mar 19, 2018 36.80 36.80 36.08 36.33 18,978,867 -0.45(-1.22%)
Mar 16, 2018 36.64 37.04 36.62 36.78 32,376,925 +0.20(+0.55%)
Mar 15, 2018 36.35 36.81 36.35 36.58 19,457,540 +0.23(+0.63%)
Mar 14, 2018 36.84 36.99 36.18 36.35 22,180,651 -0.40(-1.09%)
Mar 13, 2018 36.80 36.96 36.43 36.75 28,046,226 +0.14(+0.38%)
Mar 12, 2018 36.92 37.00 36.50 36.61 25,209,777 -0.16(-0.44%)
Mar 09, 2018 36.61 36.92 36.53 36.77 18,311,855 +0.27(+0.74%)
Mar 08, 2018 35.99 36.50 35.93 36.50 20,302,753 +0.57(+1.59%)
Mar 07, 2018 36.08 35.93 21,725,223 +0.05(+0.14%)
Mar 06, 2018 36.24 36.24 35.75 35.88 17,075,959 -0.24(-0.66%)
Mar 05, 2018 35.82 36.28 35.77 36.12 21,175,037 +0.17(+0.47%)
Mar 02, 2018 35.55 36.07 35.40 35.95 21,130,333 +0.32(+0.90%)
Mar 01, 2018 36.12 36.27 35.20 35.63 28,701,995 -0.68(-1.87%)
Feb 28, 2018 37.03 37.28 36.31 36.31 26,550,399 -0.49(-1.33%)
Feb 27, 2018 37.07 37.24 36.74 36.80 22,336,542 -0.29(-0.78%)
Feb 26, 2018 36.29 37.21 36.29 37.09 24,102,164 +0.83(+2.29%)
Feb 23, 2018 35.93 36.30 35.83 36.26 17,020,895 +0.52(+1.45%)
Feb 22, 2018 35.61 35.74 21,851,317 -0.02(-0.06%)
Feb 21, 2018 35.97 36.59 35.73 35.76 24,009,778 -0.25(-0.69%)
Feb 20, 2018 36.02 36.49 35.88 36.01 25,736,654 -0.25(-0.69%)
Feb 16, 2018 36.26 36.26 36.26 0 +0.55(+1.54%)
Feb 15, 2018 35.73 35.20 35.71 21,342,244 +0.52(+1.48%)
Feb 14, 2018 34.70 35.34 34.56 35.19 23,239,837 +0.25(+0.72%)
Feb 13, 2018 34.57 35.03 34.41 34.94 19,724,583 +0.28(+0.81%)
Feb 12, 2018 34.45 34.87 34.03 34.66 36,757,430 +0.50(+1.46%)
Feb 09, 2018 34.19 34.43 33.20 34.16 47,297,681 +0.53(+1.58%)
Feb 08, 2018 35.00 35.17 33.60 33.63 43,445,992 -1.35(-3.86%)
Feb 07, 2018 35.13 35.65 34.97 34.98 29,352,949 -0.30(-0.85%)
Feb 06, 2018 34.16 35.47 34.00 35.28 53,162,125 +0.18(+0.51%)
Feb 05, 2018 36.48 36.70 34.00 35.10 39,353,771 -1.51(-4.12%)
Feb 02, 2018 36.60 37.25 36.51 36.61 24,277,891 -0.22(-0.60%)
Feb 01, 2018 36.61 37.40 36.61 36.83 28,175,981 -0.21(-0.57%)
Jan 31, 2018 37.92 37.99 36.83 37.04 34,016,798 -0.76(-2.01%)
Jan 30, 2018 38.21 38.57 37.35 37.80 45,979,731 -1.22(-3.13%)
Jan 29, 2018 39.00 39.43 38.77 39.02 34,889,242 +0.01(+0.03%)
Jan 26, 2018 37.30 39.09 37.30 39.01 48,805,858 +1.78(+4.78%)
Jan 25, 2018 36.97 37.34 36.90 37.23 18,007,515 +0.30(+0.81%)
Jan 24, 2018 36.99 37.07 36.73 36.93 17,719,892 +0.11(+0.30%)
Jan 23, 2018 36.82 37.08 36.54 36.82 17,575,714 -0.11(-0.30%)
Jan 22, 2018 36.89 37.07 36.80 36.93 20,281,544 -0.01(-0.03%)
Jan 19, 2018 37.19 37.28 36.50 36.94 29,538,600 -0.05(-0.14%)
Jan 18, 2018 37.17 37.17 36.71 36.99 18,924,419 -0.19(-0.51%)
Jan 17, 2018 36.82 37.37 36.76 37.18 24,033,128 +0.58(+1.58%)
Jan 16, 2018 36.57 36.98 36.47 36.60 28,971,684 +0.06(+0.16%)
Jan 12, 2018 36.54 36.54 36.54 0 -0.02(-0.05%)
Jan 11, 2018 36.64 36.70 36.42 36.56 14,326,624 +0.09(+0.25%)
Jan 10, 2018 36.34 36.61 36.31 36.47 17,793,778 +0.06(+0.16%)
Jan 09, 2018 36.44 36.64 36.36 36.41 16,008,032 -0.04(-0.11%)
Jan 08, 2018 36.72 36.80 36.33 36.45 18,941,201 -0.41(-1.11%)
Jan 05, 2018 36.82 36.88 36.61 36.86 12,492,890 +0.07(+0.19%)
Jan 04, 2018 36.71 36.92 36.60 36.79 12,377,779 +0.08(+0.22%)
Jan 03, 2018 36.45 36.77 36.23 36.71 13,456,305 +0.27(+0.74%)
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.