Pfizer (NY: PFE )

44.47 USD +0.52 (+1.18%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 30.81 30.81 30.22 30.57 13,701,200 -0.24(-0.78%)
Dec 30, 2002 30.10 30.85 30.01 30.81 18,268,500 +1.02(+3.42%)
Dec 27, 2002 30.02 30.35 29.76 29.79 12,675,600 -0.23(-0.77%)
Dec 26, 2002 31.38 31.38 30.02 30.02 17,907,800 -1.36(-4.33%)
Dec 24, 2002 31.14 31.65 31.12 31.38 6,811,300 +0.22(+0.71%)
Dec 23, 2002 30.88 31.44 30.54 31.16 17,590,600 +0.67(+2.20%)
Dec 20, 2002 30.25 30.65 29.83 30.49 22,272,600 +0.39(+1.30%)
Dec 19, 2002 30.10 30.62 30.02 30.10 17,697,300 -0.18(-0.59%)
Dec 18, 2002 29.41 30.90 29.41 30.28 20,261,900 -0.20(-0.66%)
Dec 17, 2002 30.75 31.00 30.16 30.48 17,951,200 -0.57(-1.84%)
Dec 16, 2002 30.62 31.26 30.40 31.05 22,768,500 +0.55(+1.80%)
Dec 13, 2002 30.65 31.06 30.50 30.50 16,399,400 -0.62(-1.99%)
Dec 12, 2002 31.62 31.62 30.89 31.12 15,130,600 -0.49(-1.55%)
Dec 11, 2002 31.55 31.98 31.52 31.61 14,468,800 -0.12(-0.38%)
Dec 10, 2002 31.45 31.94 31.24 31.73 19,783,300 +0.50(+1.60%)
Dec 09, 2002 30.69 31.79 30.69 31.23 15,708,300 +0.23(+0.74%)
Dec 06, 2002 30.70 31.11 30.30 31.00 14,949,900 +0.30(+0.98%)
Dec 05, 2002 31.25 31.32 30.61 30.70 14,665,000 -0.24(-0.78%)
Dec 04, 2002 31.08 31.15 30.65 30.94 16,409,900 -0.24(-0.77%)
Dec 03, 2002 31.30 31.31 30.49 31.18 16,405,400 -0.12(-0.38%)
Dec 02, 2002 32.00 32.05 31.06 31.30 17,761,700 -0.23(-0.73%)
Nov 29, 2002 32.40 32.40 31.50 31.53 11,333,900 -0.12(-0.38%)
Nov 27, 2002 32.03 32.34 31.59 31.65 17,430,600 -0.16(-0.50%)
Nov 26, 2002 31.62 31.85 31.40 31.81 20,153,500 +0.20(+0.63%)
Nov 25, 2002 32.04 32.25 31.40 31.61 22,315,400 -0.76(-2.35%)
Nov 22, 2002 32.95 32.95 32.10 32.37 20,840,000 -0.63(-1.91%)
Nov 21, 2002 33.65 33.65 32.83 33.00 23,627,400 -0.09(-0.27%)
Nov 20, 2002 33.00 33.09 32.31 33.09 22,677,500 +0.09(+0.27%)
Nov 19, 2002 32.93 33.48 32.65 33.00 15,470,400 +0.08(+0.24%)
Nov 18, 2002 33.05 33.44 32.78 32.92 9,934,700 -0.13(-0.39%)
Nov 15, 2002 32.45 33.26 32.45 33.05 13,401,600 +0.00(+0.00%)
Nov 14, 2002 32.85 33.35 32.69 33.05 12,881,400 +0.45(+1.38%)
Nov 13, 2002 33.44 33.55 32.00 32.60 17,298,500 -0.97(-2.89%)
Nov 12, 2002 33.25 33.84 33.17 33.57 13,759,900 +0.43(+1.30%)
Nov 11, 2002 33.87 33.87 33.10 33.14 8,952,600 -0.73(-2.16%)
Nov 08, 2002 33.50 33.98 33.33 33.87 12,751,800 +0.29(+0.86%)
Nov 07, 2002 33.55 33.86 33.06 33.58 14,575,000 -0.06(-0.18%)
Nov 06, 2002 32.62 34.00 32.62 33.64 29,918,100 +1.02(+3.13%)
Nov 05, 2002 32.42 32.74 32.12 32.62 14,572,100 +0.57(+1.78%)
Nov 04, 2002 32.28 32.89 31.74 32.05 15,492,300 -0.09(-0.28%)
Nov 01, 2002 31.75 32.40 31.29 32.14 16,177,900 +0.37(+1.16%)
Oct 31, 2002 32.05 32.23 31.20 31.77 15,997,600 -0.28(-0.87%)
Oct 30, 2002 31.25 32.23 31.03 32.05 13,588,600 +0.80(+2.56%)
Oct 29, 2002 31.15 31.49 30.50 31.25 14,156,300 -0.31(-0.98%)
Oct 28, 2002 32.37 32.40 31.10 31.56 14,179,100 -0.34(-1.07%)
Oct 25, 2002 30.58 31.95 30.26 31.90 15,742,500 +1.33(+4.35%)
Oct 24, 2002 31.45 31.45 30.31 30.57 14,442,200 -0.46(-1.48%)
Oct 23, 2002 30.92 31.20 30.15 31.03 18,766,600 -0.27(-0.86%)
Oct 22, 2002 32.16 32.16 30.90 31.30 21,366,000 -0.85(-2.64%)
Oct 21, 2002 32.40 32.80 32.05 32.15 21,195,800 -1.34(-4.00%)
Oct 18, 2002 32.68 33.60 32.51 33.49 16,928,200 +0.74(+2.26%)
Oct 17, 2002 32.50 33.01 32.25 32.75 19,689,400 +0.84(+2.63%)
Oct 16, 2002 31.79 32.44 31.60 31.91 20,118,000 +0.12(+0.38%)
Oct 15, 2002 31.95 31.95 31.30 31.79 21,800,900 +0.86(+2.78%)
Oct 14, 2002 30.30 31.00 30.25 30.93 14,803,800 +0.78(+2.59%)
Oct 11, 2002 30.60 30.75 29.86 30.15 17,618,000 +0.17(+0.57%)
Oct 10, 2002 29.02 30.25 29.00 29.98 19,213,600 +0.73(+2.50%)
Oct 09, 2002 29.71 29.80 28.89 29.25 20,800,100 -0.45(-1.52%)
Oct 08, 2002 28.31 29.91 28.31 29.70 20,767,700 +1.40(+4.95%)
Oct 07, 2002 28.45 29.26 28.25 28.30 18,545,200 -0.25(-0.88%)
Oct 04, 2002 29.92 30.00 28.53 28.55 18,094,000 -1.09(-3.68%)
Oct 03, 2002 30.00 30.60 29.53 29.64 15,671,600 -0.35(-1.17%)
Oct 02, 2002 30.50 31.00 29.63 29.99 15,532,800 -0.51(-1.67%)
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.