Pfizer (NY: PFE )

44.58 USD +0.62 (+1.42%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 46.72 47.14 45.93 46.07 34,542,112 -0.69(-1.48%)
Aug 30, 2021 46.20 47.16 46.16 46.76 25,763,357 +0.16(+0.34%)
Aug 27, 2021 47.37 47.50 46.53 46.60 32,924,579 -0.78(-1.65%)
Aug 26, 2021 47.70 48.16 47.30 47.38 29,009,274 -0.13(-0.27%)
Aug 25, 2021 48.04 48.28 46.93 47.51 51,001,946 -0.87(-1.80%)
Aug 24, 2021 49.74 50.05 48.24 48.38 52,577,418 -1.55(-3.10%)
Aug 23, 2021 50.29 51.36 49.60 49.93 88,576,558 +1.21(+2.48%)
Aug 20, 2021 48.98 49.73 48.66 48.72 35,157,605 -0.08(-0.16%)
Aug 19, 2021 48.50 49.96 48.26 48.80 57,729,321 -0.51(-1.03%)
Aug 18, 2021 50.23 51.86 49.17 49.31 88,578,932 -1.11(-2.20%)
Aug 17, 2021 48.78 50.49 48.71 50.42 68,793,909 +1.51(+3.09%)
Aug 16, 2021 48.23 48.97 47.51 48.91 38,082,798 +0.43(+0.89%)
Aug 13, 2021 47.41 48.50 47.32 48.48 35,379,195 +1.24(+2.62%)
Aug 12, 2021 46.50 47.40 46.34 47.24 29,698,207 +0.93(+2.01%)
Aug 11, 2021 47.78 48.08 46.27 46.31 50,826,332 -1.88(-3.90%)
Aug 10, 2021 46.20 48.57 45.89 48.19 81,164,440 +2.21(+4.81%)
Aug 09, 2021 45.11 46.03 45.11 45.98 32,327,109 +0.91(+2.02%)
Aug 06, 2021 45.09 45.31 44.63 45.07 20,413,113 +0.01(+0.02%)
Aug 05, 2021 45.00 45.14 44.70 45.06 23,494,800 -0.13(-0.29%)
Aug 04, 2021 45.35 45.80 45.01 45.19 43,376,232 -0.49(-1.07%)
Aug 03, 2021 44.17 45.80 44.07 45.68 45,589,820 +1.72(+3.91%)
Aug 02, 2021 43.30 44.14 43.25 43.96 43,044,204 +1.15(+2.69%)
Jul 30, 2021 42.88 43.19 42.69 42.81 24,763,868 +0.02(+0.05%)
Jul 29, 2021 43.23 43.30 42.62 42.79 29,011,407 -0.66(-1.52%)
Jul 28, 2021 42.35 43.74 42.25 43.45 53,794,174 +1.35(+3.21%)
Jul 27, 2021 41.82 42.20 41.58 42.10 32,592,628 +0.29(+0.69%)
Jul 26, 2021 41.62 41.94 41.39 41.81 23,717,594 +0.13(+0.31%)
Jul 23, 2021 41.46 41.83 41.42 41.68 21,609,249 +0.21(+0.51%)
Jul 22, 2021 41.12 41.55 40.90 41.47 18,908,196 +0.45(+1.10%)
Jul 21, 2021 41.24 41.24 40.51 41.02 27,522,539 -0.03(-0.07%)
Jul 20, 2021 40.25 41.71 40.20 41.05 48,794,181 +0.90(+2.24%)
Jul 19, 2021 40.14 40.35 39.68 40.15 29,814,354 -0.20(-0.50%)
Jul 16, 2021 40.14 40.35 39.93 40.35 24,270,399 +0.26(+0.65%)
Jul 15, 2021 39.95 40.19 39.86 40.09 20,247,887 +0.14(+0.35%)
Jul 14, 2021 39.72 40.03 39.66 39.95 15,886,297 +0.30(+0.76%)
Jul 13, 2021 39.77 39.80 39.53 39.65 12,221,136 -0.11(-0.28%)
Jul 12, 2021 39.66 40.25 39.60 39.76 24,510,078 +0.15(+0.38%)
Jul 09, 2021 39.53 40.10 39.46 39.61 21,578,759 +0.36(+0.92%)
Jul 08, 2021 39.00 39.24 38.93 39.25 22,994,811 -0.10(-0.25%)
Jul 07, 2021 39.22 39.36 38.97 39.35 17,664,267 +0.06(+0.15%)
Jul 06, 2021 39.48 39.65 39.04 39.29 18,930,756 -0.44(-1.11%)
Jul 02, 2021 39.46 39.83 39.38 39.73 16,595,907 +0.17(+0.43%)
Jul 01, 2021 39.17 39.63 39.11 39.56 20,034,299 +0.40(+1.02%)
Jun 30, 2021 39.14 39.27 38.82 39.16 21,245,972 +0.06(+0.15%)
Jun 29, 2021 39.13 39.28 38.98 39.10 14,516,126 -0.02(-0.05%)
Jun 28, 2021 39.01 39.21 38.90 39.12 19,224,668 +0.14(+0.36%)
Jun 25, 2021 39.12 39.40 38.89 38.98 22,779,602 -0.21(-0.54%)
Jun 24, 2021 39.14 39.35 39.08 39.19 13,434,340 +0.14(+0.36%)
Jun 23, 2021 39.63 39.66 38.97 39.05 22,021,849 -0.56(-1.41%)
Jun 22, 2021 39.41 39.69 39.26 39.61 15,977,753 +0.19(+0.48%)
Jun 21, 2021 38.88 39.48 38.88 39.42 19,486,601 +0.61(+1.57%)
Jun 18, 2021 39.30 39.44 38.70 38.81 37,775,939 -0.67(-1.70%)
Jun 17, 2021 39.27 39.59 39.07 39.48 19,581,637 +0.18(+0.46%)
Jun 16, 2021 39.62 39.84 39.28 39.30 19,171,714 -0.29(-0.73%)
Jun 15, 2021 39.71 39.84 39.39 39.59 20,199,151 -0.04(-0.10%)
Jun 14, 2021 40.03 40.07 39.38 39.63 23,402,452 -0.52(-1.30%)
Jun 11, 2021 40.66 40.67 39.95 40.15 21,386,951 -0.53(-1.30%)
Jun 10, 2021 39.90 40.72 39.89 40.68 42,606,822 +0.87(+2.19%)
Jun 09, 2021 39.00 39.84 38.98 39.81 29,837,440 +0.96(+2.47%)
Jun 08, 2021 39.07 39.11 38.47 38.85 18,871,062 -0.14(-0.36%)
Jun 07, 2021 39.08 39.60 38.97 38.99 24,108,065 -0.16(-0.41%)
Jun 04, 2021 39.05 39.50 39.01 39.15 19,375,329 +0.18(+0.46%)
Jun 03, 2021 38.76 39.04 38.63 38.97 17,374,462 +0.18(+0.46%)
Jun 02, 2021 38.64 38.93 38.54 38.79 19,615,866 +0.29(+0.75%)
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.