Pfizer (NY: PFE )

40.20 USD +0.52 (+1.30%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 44.28 45.15 43.39 45.15 13,045,200 +0.87(+1.96%)
Jan 30, 2001 43.55 44.60 43.07 44.28 9,589,500 +0.98(+2.26%)
Jan 29, 2001 44.32 44.90 43.09 43.30 10,291,000 -1.01(-2.28%)
Jan 26, 2001 44.94 45.12 44.00 44.31 14,351,900 -0.13(-0.29%)
Jan 25, 2001 43.00 44.94 42.88 44.44 14,745,400 +1.50(+3.49%)
Jan 24, 2001 42.88 43.19 42.25 42.94 21,559,000 +0.06(+0.14%)
Jan 23, 2001 41.75 42.94 41.62 42.88 12,208,900 +0.76(+1.80%)
Jan 22, 2001 41.75 42.44 41.44 42.12 14,709,000 +0.74(+1.79%)
Jan 19, 2001 41.00 41.50 40.62 41.38 16,545,300 +0.26(+0.63%)
Jan 18, 2001 41.12 41.81 40.88 41.12 17,133,300 +0.37(+0.91%)
Jan 17, 2001 41.38 41.38 40.50 40.75 17,255,700 -0.94(-2.25%)
Jan 16, 2001 41.00 42.12 40.94 41.69 16,295,900 +0.25(+0.60%)
Jan 12, 2001 41.00 41.75 40.88 41.44 18,387,600 +0.44(+1.07%)
Jan 11, 2001 42.12 42.38 40.75 41.00 22,098,000 -1.31(-3.10%)
Jan 10, 2001 43.12 43.75 42.25 42.31 14,161,100 -0.94(-2.17%)
Jan 09, 2001 42.25 43.25 42.00 43.25 11,225,900 +1.37(+3.27%)
Jan 08, 2001 43.00 43.38 41.56 41.88 13,846,000 -0.50(-1.18%)
Jan 05, 2001 42.50 43.44 41.62 42.38 18,119,200 +0.57(+1.36%)
Jan 04, 2001 43.88 43.94 41.00 41.81 33,064,500 -1.75(-4.02%)
Jan 03, 2001 46.00 46.44 42.50 43.56 22,539,500 -2.56(-5.55%)
Jan 02, 2001 45.56 46.75 45.50 46.12 10,655,700 +0.12(+0.26%)
Dec 29, 2000 46.25 46.88 45.88 46.00 7,724,000 +0.25(+0.55%)
Dec 28, 2000 45.94 46.31 45.25 45.75 9,610,900 +0.50(+1.10%)
Dec 27, 2000 44.81 46.12 44.81 45.25 8,682,700 +0.56(+1.25%)
Dec 26, 2000 44.62 45.94 44.44 44.69 7,661,600 +0.31(+0.70%)
Dec 22, 2000 44.00 45.44 43.94 44.38 15,179,400 +1.88(+4.42%)
Dec 21, 2000 45.81 46.33 42.50 42.50 20,325,100 -3.88(-8.37%)
Dec 20, 2000 47.50 48.06 46.00 46.38 16,844,200 -1.06(-2.23%)
Dec 19, 2000 46.50 48.00 46.38 47.44 18,364,800 +0.94(+2.02%)
Dec 18, 2000 45.62 46.50 45.00 46.50 11,621,400 +1.06(+2.33%)
Dec 15, 2000 45.25 46.44 45.06 45.44 23,440,200 -0.12(-0.26%)
Dec 14, 2000 45.94 46.19 45.38 45.56 10,375,200 -0.25(-0.55%)
Dec 13, 2000 44.06 46.38 44.06 45.81 19,160,400 +1.81(+4.11%)
Dec 12, 2000 44.00 44.62 43.81 44.00 10,434,600 +0.38(+0.87%)
Dec 11, 2000 43.56 44.69 43.50 43.62 15,639,800 +0.12(+0.28%)
Dec 08, 2000 43.00 44.50 42.50 43.50 13,987,300 +0.06(+0.14%)
Dec 07, 2000 43.81 44.25 42.75 43.44 11,406,500 +0.06(+0.14%)
Dec 06, 2000 43.62 43.94 42.38 43.38 16,222,900 -1.12(-2.52%)
Dec 05, 2000 44.75 44.94 43.75 44.50 12,898,600 +0.31(+0.70%)
Dec 04, 2000 42.50 44.50 42.38 44.19 12,430,000 +0.69(+1.59%)
Dec 01, 2000 44.12 44.12 41.75 43.50 17,587,100 -0.81(-1.83%)
Nov 30, 2000 46.00 46.44 43.75 44.31 17,256,600 -1.31(-2.87%)
Nov 29, 2000 45.12 46.19 44.94 45.62 14,948,000 +0.62(+1.38%)
Nov 28, 2000 44.44 45.69 43.88 45.00 10,769,500 +0.12(+0.27%)
Nov 27, 2000 42.75 45.19 42.44 44.88 13,814,200 +2.57(+6.07%)
Nov 24, 2000 43.12 43.19 42.06 42.31 6,119,700 -0.69(-1.60%)
Nov 22, 2000 42.12 43.81 42.00 43.00 9,419,600 -0.50(-1.15%)
Nov 21, 2000 42.38 43.88 42.38 43.50 6,599,000 +0.50(+1.16%)
Nov 20, 2000 43.25 43.81 42.69 43.00 8,564,000 +0.00(+0.00%)
Nov 17, 2000 43.62 44.75 42.94 43.00 13,195,600 -0.31(-0.72%)
Nov 16, 2000 42.88 43.69 42.56 43.31 9,197,300 +0.25(+0.58%)
Nov 15, 2000 43.00 43.25 42.12 43.06 11,581,200 +0.25(+0.58%)
Nov 14, 2000 41.75 43.75 41.38 42.81 14,789,600 +0.62(+1.47%)
Nov 13, 2000 43.25 43.56 41.00 42.19 14,661,200 -1.93(-4.37%)
Nov 10, 2000 44.94 45.69 44.12 44.12 11,443,300 -0.50(-1.12%)
Nov 09, 2000 44.75 45.25 43.56 44.62 11,657,700 -0.76(-1.67%)
Nov 08, 2000 44.50 46.12 44.38 45.38 14,384,500 +0.57(+1.27%)
Nov 07, 2000 44.88 45.31 44.25 44.81 10,550,900 +0.31(+0.70%)
Nov 06, 2000 43.50 45.25 43.38 44.50 13,240,100 +0.88(+2.02%)
Nov 03, 2000 43.44 43.69 42.62 43.62 9,301,500 +0.43(+1.00%)
Nov 02, 2000 43.75 43.88 42.67 43.19 12,153,400 -0.31(-0.71%)
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.