Pfizer (NY: PFE )

42.79 USD -0.37 (-0.86%)
Streaming Delayed Price Updated: 10:12 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 41.05 41.65 40.95 40.96 9,067,400 -0.29(-0.70%)
Feb 27, 2002 41.30 41.78 41.00 41.25 10,412,400 +0.23(+0.56%)
Feb 26, 2002 40.75 41.44 40.70 41.02 9,450,600 +0.20(+0.49%)
Feb 25, 2002 40.92 41.47 40.50 40.82 9,185,100 -0.29(-0.71%)
Feb 22, 2002 40.35 41.22 40.28 41.11 9,179,500 +0.51(+1.26%)
Feb 21, 2002 41.20 41.47 40.60 40.60 10,232,700 -0.35(-0.85%)
Feb 20, 2002 40.70 41.10 40.00 40.95 10,294,300 +0.47(+1.16%)
Feb 19, 2002 41.12 41.20 40.39 40.48 8,140,500 -0.63(-1.53%)
Feb 18, 2002 41.07 41.58 41.05 41.11 10,621,700 +0.00(+0.00%)
Feb 15, 2002 41.07 41.58 41.05 41.11 9,529,500 +0.31(+0.76%)
Feb 14, 2002 41.09 41.59 40.60 40.80 11,269,900 -0.29(-0.71%)
Feb 13, 2002 41.30 41.36 40.80 41.09 9,247,700 -0.09(-0.22%)
Feb 12, 2002 40.75 41.34 40.38 41.18 8,966,100 +0.27(+0.66%)
Feb 11, 2002 40.60 41.10 40.46 40.91 7,682,600 +0.21(+0.52%)
Feb 08, 2002 39.60 40.80 39.53 40.70 12,494,500 +0.64(+1.60%)
Feb 07, 2002 41.25 41.38 39.80 40.06 15,027,800 -1.23(-2.98%)
Feb 06, 2002 41.60 41.80 41.05 41.29 10,331,700 -0.70(-1.67%)
Feb 05, 2002 41.15 42.25 41.15 41.99 10,579,000 +0.84(+2.04%)
Feb 04, 2002 41.85 42.00 40.80 41.15 10,324,800 -1.00(-2.37%)
Feb 01, 2002 41.90 42.15 41.70 42.15 8,990,500 +0.48(+1.15%)
Jan 31, 2002 41.10 41.67 40.90 41.67 11,387,500 +0.42(+1.02%)
Jan 30, 2002 41.25 41.75 40.70 41.25 13,027,500 +0.27(+0.66%)
Jan 29, 2002 41.60 42.46 40.80 40.98 13,991,000 -0.59(-1.42%)
Jan 28, 2002 41.60 41.88 41.27 41.57 8,217,000 -0.13(-0.31%)
Jan 25, 2002 41.92 41.94 41.55 41.70 12,598,000 +0.20(+0.48%)
Jan 24, 2002 41.97 41.99 41.33 41.50 12,845,200 -0.30(-0.72%)
Jan 23, 2002 41.00 41.94 40.86 41.80 18,113,800 +1.00(+2.45%)
Jan 22, 2002 40.40 40.95 40.22 40.80 11,835,500 +0.70(+1.75%)
Jan 21, 2002 40.10 40.63 40.00 40.10 12,225,900 +0.00(+0.00%)
Jan 18, 2002 40.10 40.63 40.00 40.10 12,225,800 -0.03(-0.07%)
Jan 17, 2002 40.78 40.78 39.97 40.13 10,620,900 -0.10(-0.25%)
Jan 16, 2002 40.70 40.89 40.11 40.23 11,550,500 -0.18(-0.45%)
Jan 15, 2002 40.90 41.00 39.89 40.41 12,841,100 -0.11(-0.27%)
Jan 14, 2002 40.65 41.01 40.40 40.52 10,403,500 -0.08(-0.20%)
Jan 11, 2002 41.25 41.29 40.25 40.60 9,118,100 -0.41(-1.00%)
Jan 10, 2002 40.15 41.06 40.00 41.01 12,686,100 +0.96(+2.40%)
Jan 09, 2002 39.85 40.54 39.71 40.05 12,412,400 +0.46(+1.16%)
Jan 08, 2002 39.98 39.98 39.26 39.59 10,290,700 -0.11(-0.28%)
Jan 07, 2002 39.45 39.70 39.20 39.70 11,982,000 +0.30(+0.76%)
Jan 04, 2002 39.60 39.88 39.10 39.40 12,106,700 -0.30(-0.76%)
Jan 03, 2002 39.72 39.80 39.15 39.70 12,788,700 -0.20(-0.50%)
Jan 02, 2002 39.85 40.00 39.30 39.90 14,487,900 +0.05(+0.13%)
Dec 31, 2001 40.40 40.44 39.85 39.85 9,747,700 -0.55(-1.36%)
Dec 28, 2001 40.50 40.70 39.95 40.40 8,944,800 +0.05(+0.12%)
Dec 27, 2001 40.55 40.60 39.99 40.35 9,111,500 -0.27(-0.66%)
Dec 26, 2001 40.56 41.30 40.50 40.62 6,271,800 -0.15(-0.37%)
Dec 24, 2001 40.55 41.25 40.30 40.77 5,686,100 -0.23(-0.56%)
Dec 21, 2001 41.50 42.00 39.62 41.00 23,734,200 -0.40(-0.97%)
Dec 20, 2001 41.93 41.94 41.02 41.40 13,706,800 +0.30(+0.73%)
Dec 19, 2001 40.50 41.30 40.36 41.10 13,478,100 +0.46(+1.13%)
Dec 18, 2001 41.00 41.23 40.60 40.64 18,717,800 +0.31(+0.77%)
Dec 17, 2001 39.63 41.03 39.60 40.33 19,590,700 +0.89(+2.26%)
Dec 14, 2001 39.19 39.74 38.32 39.44 19,806,300 -0.06(-0.15%)
Dec 13, 2001 40.00 40.50 39.41 39.50 18,338,700 -0.74(-1.84%)
Dec 12, 2001 40.50 40.76 38.85 40.24 21,347,100 -0.11(-0.27%)
Dec 11, 2001 41.20 41.21 40.05 40.35 26,414,000 -0.99(-2.39%)
Dec 10, 2001 42.90 43.10 41.22 41.34 22,124,800 -1.76(-4.08%)
Dec 07, 2001 43.29 43.54 43.07 43.10 9,486,100 -0.23(-0.53%)
Dec 06, 2001 43.72 43.94 43.27 43.33 12,851,100 -0.20(-0.46%)
Dec 05, 2001 43.30 43.68 43.10 43.53 11,074,700 +0.09(+0.21%)
Dec 04, 2001 43.35 43.56 43.15 43.44 9,896,100 -0.25(-0.57%)
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.