Pfizer (NY: PFE )

39.97 USD -0.14 (-0.36%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.54 28.72 28.00 28.01 123,047,062 -0.17(-0.60%)
Jun 27, 2013 28.39 28.66 28.11 28.18 154,443,604 +0.08(+0.28%)
Jun 26, 2013 28.08 28.36 27.85 28.10 85,893,518 +0.11(+0.39%)
Jun 25, 2013 28.08 28.15 27.58 27.99 118,338,161 +0.28(+1.01%)
Jun 24, 2013 28.16 28.26 27.52 27.71 220,947,166 -0.75(-2.64%)
Jun 21, 2013 28.86 29.11 28.46 28.46 222,105,047 -0.18(-0.61%)
Jun 20, 2013 29.02 29.23 28.45 28.64 95,697,519 -0.46(-1.60%)
Jun 19, 2013 29.37 29.81 28.90 29.10 121,043,261 -0.30(-1.02%)
Jun 18, 2013 29.13 29.45 29.03 29.40 160,345,753 +0.24(+0.82%)
Jun 17, 2013 29.40 29.40 28.90 29.16 152,088,053 +0.07(+0.24%)
Jun 14, 2013 29.02 29.36 28.94 29.09 81,829,402 +0.01(+0.03%)
Jun 13, 2013 28.37 29.15 28.35 29.08 72,315,254 +0.65(+2.29%)
Jun 12, 2013 28.65 28.96 28.40 28.43 87,974,329 +0.01(+0.04%)
Jun 11, 2013 28.04 28.64 27.95 28.42 83,130,060 +0.05(+0.18%)
Jun 10, 2013 28.38 28.59 28.27 28.37 66,493,212 +0.11(+0.39%)
Jun 07, 2013 28.24 28.62 28.03 28.26 83,976,800 +0.15(+0.53%)
Jun 06, 2013 27.48 28.15 27.39 28.11 82,471,599 +0.63(+2.29%)
Jun 05, 2013 27.73 27.97 27.38 27.48 71,199,325 -0.18(-0.65%)
Jun 04, 2013 27.83 28.05 27.33 27.66 69,971,169 -0.09(-0.32%)
Jun 03, 2013 27.30 27.77 27.12 27.75 57,600,389 +0.52(+1.91%)
May 31, 2013 28.27 28.27 27.23 27.23 89,714,462 -1.02(-3.61%)
May 30, 2013 28.37 28.45 28.11 28.25 43,118,061 -0.03(-0.11%)
May 29, 2013 28.86 28.90 28.10 28.28 48,861,657 -0.73(-2.52%)
May 28, 2013 29.30 29.50 28.94 29.01 37,850,486 -0.03(-0.10%)
May 24, 2013 28.86 29.11 28.68 29.04 35,082,013 -0.07(-0.24%)
May 23, 2013 29.08 29.33 28.85 29.11 51,706,333 -0.19(-0.65%)
May 22, 2013 29.55 30.04 29.21 29.30 83,676,131 +0.52(+1.81%)
May 21, 2013 28.71 28.83 28.31 28.78 44,107,314 +0.08(+0.28%)
May 20, 2013 28.97 29.02 28.65 28.70 32,142,341 -0.26(-0.90%)
May 17, 2013 29.21 29.37 28.83 28.96 37,642,372 -0.29(-0.99%)
May 16, 2013 29.47 29.58 29.22 29.25 27,609,852 -0.31(-1.05%)
May 15, 2013 29.40 29.69 29.17 29.56 29,536,204 +0.19(+0.65%)
May 13, 2013 28.75 29.37 28.67 29.37 33,548,645 +0.65(+2.26%)
May 10, 2013 28.59 28.80 28.57 28.72 33,069,918 +0.12(+0.42%)
May 09, 2013 28.75 28.77 28.42 28.60 27,826,780 -0.13(-0.45%)
May 08, 2013 28.89 29.02 28.58 28.73 30,748,526 -0.30(-1.03%)
May 07, 2013 28.89 29.18 28.83 29.03 30,954,433 +0.31(+1.08%)
May 06, 2013 28.93 28.93 28.70 28.72 33,109,563 -0.24(-0.83%)
May 03, 2013 29.53 29.27 28.70 28.96 43,827,137 -0.31(-1.06%)
May 02, 2013 29.03 29.33 28.99 29.27 31,860,861 +0.37(+1.28%)
May 01, 2013 28.83 29.73 28.80 28.90 45,093,172 -0.17(-0.58%)
Apr 30, 2013 29.42 29.89 29.03 29.07 70,034,059 -1.36(-4.47%)
Apr 29, 2013 30.12 30.58 29.93 30.43 27,729,083 +0.34(+1.13%)
Apr 26, 2013 29.23 30.17 30.01 30.09 54,023,400 -0.17(-0.56%)
Apr 25, 2013 30.65 30.66 29.92 30.26 35,563,708 -0.34(-1.11%)
Apr 24, 2013 31.08 31.13 30.56 30.60 31,516,714 -0.48(-1.54%)
Apr 23, 2013 30.98 31.15 30.62 31.08 33,111,928 +0.15(+0.48%)
Apr 22, 2013 31.08 31.10 30.76 30.93 26,092,840 -0.13(-0.42%)
Apr 19, 2013 30.73 31.06 30.60 31.06 29,233,931 +0.47(+1.54%)
Apr 18, 2013 30.85 30.94 30.48 30.59 31,787,672 -0.28(-0.91%)
Apr 17, 2013 30.80 30.94 30.52 30.87 32,243,571 -0.07(-0.23%)
Apr 16, 2013 30.54 30.99 30.48 30.94 31,458,844 +0.49(+1.61%)
Apr 15, 2013 30.61 30.99 30.45 30.45 46,916,205 -0.22(-0.72%)
Apr 12, 2013 30.45 30.88 30.45 30.67 39,064,800 +0.03(+0.10%)
Apr 11, 2013 29.93 30.82 29.92 30.64 54,658,376 +0.72(+2.41%)
Apr 10, 2013 29.49 30.00 29.45 29.92 40,978,802 +0.81(+2.78%)
Apr 09, 2013 29.03 29.35 28.95 29.11 27,543,690 -0.05(-0.17%)
Apr 08, 2013 29.00 29.17 28.64 29.16 25,957,429 +0.06(+0.21%)
Apr 05, 2013 28.96 29.20 28.92 29.10 30,439,811 -0.06(-0.21%)
Apr 04, 2013 29.18 29.44 29.04 29.16 30,534,090 +0.13(+0.45%)
Apr 03, 2013 29.23 29.34 28.88 29.03 34,534,804 -0.20(-0.68%)
Apr 02, 2013 28.97 29.32 28.94 29.23 24,424,875 +0.39(+1.35%)
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.