Pfizer (NY: PFE )

40.19 USD +0.50 (+1.26%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 25.35 25.44 25.02 25.26 30,201,813 -0.15(-0.59%)
Mar 29, 2007 25.18 25.46 25.16 25.41 28,352,954 +0.23(+0.91%)
Mar 28, 2007 25.45 25.51 25.12 25.18 34,908,311 -0.31(-1.22%)
Mar 27, 2007 25.50 25.70 25.39 25.49 35,533,866 -0.18(-0.70%)
Mar 26, 2007 25.53 25.74 25.35 25.67 28,602,428 +0.01(+0.04%)
Mar 23, 2007 25.62 25.79 25.50 25.66 29,643,039 -0.13(-0.50%)
Mar 22, 2007 25.67 25.96 25.57 25.79 41,411,466 -0.06(-0.23%)
Mar 21, 2007 25.47 25.86 25.26 25.85 29,795,383 +0.31(+1.21%)
Mar 20, 2007 25.23 25.61 25.20 25.54 25,396,631 +0.18(+0.71%)
Mar 19, 2007 25.05 25.36 24.95 25.36 27,657,548 +0.37(+1.48%)
Mar 16, 2007 25.07 25.10 24.90 24.99 49,681,067 +0.00(+0.00%)
Mar 15, 2007 24.78 25.03 24.73 24.99 38,187,450 +0.13(+0.52%)
Mar 14, 2007 24.92 25.08 24.65 24.86 49,778,298 -0.08(-0.32%)
Mar 13, 2007 25.38 25.40 24.86 24.94 33,254,100 -0.44(-1.73%)
Mar 12, 2007 25.28 25.50 25.20 25.38 24,602,800 -0.03(-0.12%)
Mar 09, 2007 25.38 25.55 25.38 25.41 25,754,492 +0.00(+0.00%)
Mar 08, 2007 25.43 25.52 25.31 25.41 30,205,400 +0.14(+0.55%)
Mar 07, 2007 25.35 25.49 25.21 25.27 45,184,400 +0.08(+0.32%)
Mar 06, 2007 24.97 25.26 24.79 25.19 40,825,892 +0.49(+1.98%)
Mar 05, 2007 24.78 25.05 24.61 24.70 37,955,323 -0.09(-0.36%)
Mar 02, 2007 24.98 25.16 24.72 24.79 39,598,700 -0.25(-1.00%)
Mar 01, 2007 24.85 25.22 24.55 25.04 54,266,186 +0.08(+0.32%)
Feb 28, 2007 25.33 25.48 24.94 24.96 57,508,600 -0.18(-0.72%)
Feb 27, 2007 25.55 25.90 25.00 25.14 48,251,100 -0.70(-2.71%)
Feb 26, 2007 25.71 25.92 25.62 25.84 32,300,848 +0.22(+0.86%)
Feb 23, 2007 25.90 25.92 25.56 25.62 38,039,900 -0.25(-0.97%)
Feb 22, 2007 26.09 26.09 25.81 25.87 36,250,200 -0.20(-0.77%)
Feb 21, 2007 26.20 26.30 26.04 26.07 27,045,700 -0.24(-0.91%)
Feb 20, 2007 26.19 26.36 26.11 26.31 26,156,300 +0.01(+0.04%)
Feb 16, 2007 26.42 26.50 26.16 26.30 30,615,900 -0.23(-0.87%)
Feb 15, 2007 26.58 26.58 26.35 26.53 29,467,600 -0.05(-0.19%)
Feb 14, 2007 26.32 26.68 26.29 26.58 29,520,632 +0.19(+0.72%)
Feb 13, 2007 26.22 26.41 26.21 26.39 23,944,069 +0.17(+0.65%)
Feb 12, 2007 26.42 26.47 26.14 26.22 21,912,018 -0.16(-0.61%)
Feb 09, 2007 26.41 26.55 26.34 26.38 23,959,300 -0.06(-0.23%)
Feb 08, 2007 26.35 26.52 26.33 26.44 21,352,800 -0.08(-0.30%)
Feb 07, 2007 26.56 26.68 26.31 26.52 26,899,300 -0.31(-1.16%)
Feb 06, 2007 26.77 26.94 26.72 26.83 23,959,600 -0.05(-0.19%)
Feb 05, 2007 26.73 27.00 26.66 26.88 38,459,300 +0.08(+0.30%)
Feb 02, 2007 26.67 26.87 26.61 26.80 35,327,100 +0.18(+0.68%)
Feb 01, 2007 26.39 26.69 26.31 26.62 30,714,900 +0.38(+1.45%)
Jan 31, 2007 26.01 26.31 26.00 26.24 34,682,800 +0.14(+0.54%)
Jan 30, 2007 26.02 26.16 26.00 26.10 26,400,600 +0.04(+0.15%)
Jan 29, 2007 26.24 26.40 26.00 26.06 33,820,800 -0.23(-0.87%)
Jan 26, 2007 26.33 26.35 26.00 26.29 33,065,950 -0.07(-0.27%)
Jan 25, 2007 26.82 26.89 26.29 26.36 35,079,200 -0.46(-1.72%)
Jan 24, 2007 26.34 26.84 26.27 26.82 37,937,400 +0.45(+1.71%)
Jan 23, 2007 26.62 26.67 26.02 26.37 51,374,400 -0.58(-2.15%)
Jan 22, 2007 27.23 27.30 26.66 26.95 47,968,200 -0.27(-0.99%)
Jan 19, 2007 27.22 27.41 27.12 27.22 33,766,100 +0.05(+0.18%)
Jan 18, 2007 26.84 27.27 26.84 27.17 38,579,400 +0.28(+1.04%)
Jan 17, 2007 26.70 27.02 26.67 26.89 36,409,900 +0.12(+0.45%)
Jan 16, 2007 26.64 26.82 26.51 26.77 31,184,100 +0.13(+0.49%)
Jan 12, 2007 26.38 26.81 26.38 26.64 29,799,900 +0.18(+0.68%)
Jan 11, 2007 25.78 26.51 25.78 26.46 37,242,600 +0.26(+0.99%)
Jan 10, 2007 26.10 26.26 26.00 26.20 34,535,700 +0.03(+0.11%)
Jan 09, 2007 26.24 26.34 26.04 26.17 31,304,500 +0.01(+0.04%)
Jan 08, 2007 26.29 26.42 25.89 26.16 43,223,500 -0.14(-0.53%)
Jan 05, 2007 26.55 26.63 26.17 26.30 31,353,500 -0.08(-0.30%)
Jan 04, 2007 26.38 26.57 26.29 26.38 32,246,200 +0.09(+0.34%)
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.