Pfizer (NY: PFE )

42.77 USD -0.29 (-0.68%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 43.02 43.96 43.00 43.30 13,977,200 +0.18(+0.42%)
Apr 27, 2001 42.09 43.20 41.91 43.12 13,011,900 +0.62(+1.46%)
Apr 26, 2001 41.00 42.59 40.75 42.50 16,881,200 +1.59(+3.89%)
Apr 25, 2001 40.55 41.25 40.42 40.91 10,232,900 +0.39(+0.96%)
Apr 24, 2001 41.00 41.47 40.11 40.52 11,114,300 -0.48(-1.17%)
Apr 23, 2001 40.90 41.26 40.76 41.00 11,785,400 +0.24(+0.59%)
Apr 20, 2001 39.75 40.90 39.51 40.76 19,537,200 +0.96(+2.41%)
Apr 19, 2001 40.30 40.69 39.80 39.80 24,579,400 -1.10(-2.69%)
Apr 18, 2001 41.50 42.75 40.60 40.90 27,480,400 -1.51(-3.56%)
Apr 17, 2001 40.35 42.49 40.32 42.41 12,432,400 +1.51(+3.69%)
Apr 16, 2001 41.36 41.74 40.48 40.90 10,990,500 +0.20(+0.49%)
Apr 12, 2001 40.00 40.81 39.68 40.70 10,839,300 +0.70(+1.75%)
Apr 11, 2001 39.21 40.13 39.13 40.00 17,350,000 -1.00(-2.44%)
Apr 10, 2001 42.00 42.03 40.30 41.00 14,440,400 -0.97(-2.31%)
Apr 09, 2001 41.59 41.99 41.51 41.97 10,380,500 +0.89(+2.17%)
Apr 06, 2001 40.20 41.08 40.00 41.08 11,796,900 +0.28(+0.69%)
Apr 05, 2001 40.45 40.85 39.79 40.80 12,532,100 +1.05(+2.64%)
Apr 04, 2001 38.77 40.37 38.70 39.75 13,844,800 +0.73(+1.87%)
Apr 03, 2001 39.20 39.98 38.50 39.02 16,348,200 +0.07(+0.18%)
Apr 02, 2001 40.75 40.87 38.50 38.95 15,844,200 -2.00(-4.88%)
Mar 30, 2001 40.30 40.95 39.60 40.95 14,502,100 +0.96(+2.40%)
Mar 29, 2001 39.95 41.02 39.05 39.99 15,641,000 +0.06(+0.15%)
Mar 28, 2001 39.90 40.29 39.02 39.93 12,059,700 -0.05(-0.13%)
Mar 27, 2001 39.00 40.00 38.54 39.98 15,243,100 +1.24(+3.20%)
Mar 26, 2001 38.25 39.50 37.40 38.74 15,798,700 +1.21(+3.22%)
Mar 23, 2001 36.70 37.78 36.01 37.53 20,882,000 +1.86(+5.21%)
Mar 22, 2001 35.91 36.01 34.10 35.67 27,416,100 -0.31(-0.86%)
Mar 21, 2001 37.35 37.50 35.71 35.98 17,576,100 -1.24(-3.33%)
Mar 20, 2001 38.00 38.21 37.10 37.22 15,353,400 -0.38(-1.01%)
Mar 19, 2001 37.05 37.99 37.05 37.60 14,040,900 +0.23(+0.62%)
Mar 16, 2001 38.02 38.40 36.89 37.37 28,063,000 -1.18(-3.06%)
Mar 15, 2001 39.00 39.20 38.00 38.55 18,045,500 -0.45(-1.15%)
Mar 14, 2001 39.00 39.50 38.20 39.00 18,618,900 -0.90(-2.26%)
Mar 13, 2001 40.10 40.25 38.25 39.90 21,433,500 -0.45(-1.12%)
Mar 12, 2001 41.70 42.25 40.00 40.35 13,750,200 -2.10(-4.95%)
Mar 09, 2001 42.37 42.83 42.13 42.45 11,227,300 +0.45(+1.07%)
Mar 08, 2001 41.96 42.45 41.50 42.00 13,707,900 +0.05(+0.12%)
Mar 07, 2001 42.70 42.84 41.77 41.95 15,972,100 -1.15(-2.67%)
Mar 06, 2001 44.47 44.47 42.91 43.10 10,659,300 -0.73(-1.67%)
Mar 05, 2001 43.54 44.07 42.89 43.83 10,063,100 +0.22(+0.50%)
Mar 02, 2001 44.30 44.52 43.22 43.61 15,909,500 -0.49(-1.11%)
Mar 01, 2001 44.98 44.98 43.80 44.10 14,837,300 -0.90(-2.00%)
Feb 28, 2001 45.25 45.48 44.45 45.00 14,031,300 -0.21(-0.46%)
Feb 27, 2001 45.07 45.44 44.91 45.21 8,087,800 -0.04(-0.09%)
Feb 26, 2001 44.25 45.25 44.00 45.25 11,181,500 +0.43(+0.96%)
Feb 23, 2001 45.09 45.15 44.32 44.82 9,996,800 -0.27(-0.60%)
Feb 22, 2001 45.95 46.00 44.68 45.09 17,276,200 +0.28(+0.62%)
Feb 21, 2001 45.10 46.00 44.75 44.81 12,084,500 -0.06(-0.13%)
Feb 20, 2001 45.27 45.95 44.80 44.87 11,025,900 -0.39(-0.86%)
Feb 16, 2001 43.95 45.53 43.95 45.26 14,790,600 +1.01(+2.28%)
Feb 15, 2001 44.55 44.75 43.55 44.25 12,204,300 -0.95(-2.10%)
Feb 14, 2001 44.65 45.48 44.26 45.20 11,218,000 +0.17(+0.38%)
Feb 13, 2001 45.29 45.29 44.56 45.03 14,356,100 -1.09(-2.36%)
Feb 12, 2001 45.25 46.12 45.07 46.12 10,924,100 +1.08(+2.40%)
Feb 09, 2001 44.85 46.05 44.76 45.04 10,115,100 +0.29(+0.65%)
Feb 08, 2001 44.70 45.28 44.02 44.75 11,761,800 +0.25(+0.56%)
Feb 07, 2001 45.85 46.20 44.50 44.50 19,117,000 -1.35(-2.94%)
Feb 06, 2001 46.70 46.71 45.59 45.85 15,564,500 +0.10(+0.22%)
Feb 05, 2001 44.90 46.00 44.71 45.75 11,377,900 +0.85(+1.89%)
Feb 02, 2001 45.19 45.24 44.66 44.90 9,906,100 -0.31(-0.69%)
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.