Pfizer (NY: PFE )

39.97 USD -0.13 (-0.34%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 33.45 33.76 33.42 33.57 7,979,800 -0.26(-0.77%)
Nov 26, 2003 33.80 34.04 33.50 33.83 15,531,300 +0.05(+0.15%)
Nov 25, 2003 33.55 33.80 33.25 33.78 18,702,600 -0.11(-0.32%)
Nov 24, 2003 33.48 34.12 33.42 33.89 23,046,700 +0.71(+2.14%)
Nov 21, 2003 33.65 33.69 32.94 33.18 24,913,400 -0.47(-1.40%)
Nov 20, 2003 34.10 34.42 33.56 33.65 17,815,300 -0.77(-2.24%)
Nov 19, 2003 34.03 34.50 33.97 34.42 17,282,300 +0.24(+0.70%)
Nov 18, 2003 34.20 34.50 34.01 34.18 25,209,900 +0.11(+0.32%)
Nov 17, 2003 32.77 34.22 32.77 34.07 20,108,700 -0.01(-0.03%)
Nov 14, 2003 33.78 34.49 33.72 34.08 40,502,300 +0.63(+1.88%)
Nov 13, 2003 32.30 33.85 32.05 33.45 42,927,000 +1.05(+3.24%)
Nov 12, 2003 31.86 32.48 31.81 32.40 20,889,600 +0.60(+1.89%)
Nov 11, 2003 31.32 31.86 31.25 31.80 11,115,500 +0.32(+1.02%)
Nov 10, 2003 31.77 31.77 31.35 31.48 11,949,200 -0.29(-0.91%)
Nov 07, 2003 31.94 32.00 31.61 31.77 16,619,700 -0.09(-0.28%)
Nov 06, 2003 31.52 31.90 31.26 31.86 17,924,400 +0.21(+0.66%)
Nov 05, 2003 31.02 32.10 31.02 31.65 22,161,600 +0.20(+0.64%)
Nov 04, 2003 31.10 31.49 31.05 31.45 15,932,200 -0.16(-0.51%)
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.