Pfizer (NY: PFE )

39.10 USD -0.38 (-0.96%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 26.02 26.07 25.51 25.68 31,364,600 -0.26(-1.00%)
Jan 30, 2006 26.15 26.34 25.76 25.94 32,831,200 -0.05(-0.19%)
Jan 27, 2006 25.42 26.08 25.35 25.99 61,014,300 +0.94(+3.75%)
Jan 26, 2006 24.95 25.34 24.79 25.05 41,250,700 +0.22(+0.89%)
Jan 25, 2006 24.72 24.87 24.29 24.83 26,369,400 +0.24(+0.98%)
Jan 24, 2006 25.00 25.03 24.50 24.59 29,194,200 -0.30(-1.21%)
Jan 23, 2006 24.80 24.99 24.75 24.89 28,819,100 +0.18(+0.73%)
Jan 20, 2006 24.97 25.07 24.62 24.71 51,668,800 -0.26(-1.04%)
Jan 19, 2006 24.91 25.12 24.63 24.97 57,614,800 +0.97(+4.04%)
Jan 18, 2006 24.15 24.23 23.85 24.00 33,541,000 -0.28(-1.15%)
Jan 17, 2006 24.51 24.53 24.07 24.28 32,153,100 -0.39(-1.58%)
Jan 13, 2006 24.69 24.79 24.44 24.67 20,971,000 +0.09(+0.37%)
Jan 12, 2006 24.77 24.85 24.47 24.58 27,020,300 -0.17(-0.69%)
Jan 11, 2006 24.60 24.83 24.55 24.75 28,433,500 +0.31(+1.27%)
Jan 10, 2006 24.73 24.74 24.32 24.44 28,629,100 -0.41(-1.65%)
Jan 09, 2006 24.98 24.99 24.52 24.85 28,079,900 +0.00(+0.00%)
Jan 06, 2006 24.58 24.95 24.63 24.85 28,523,900 +0.27(+1.10%)
Jan 05, 2006 24.55 24.75 24.44 24.58 42,600,500 +0.03(+0.12%)
Jan 04, 2006 23.97 24.57 23.95 24.55 43,971,500 +0.77(+3.24%)
Jan 03, 2006 23.65 23.92 23.60 23.78 38,049,900 +0.46(+1.97%)
Dec 30, 2005 23.47 23.47 23.21 23.32 32,503,500 -0.13(-0.55%)
Dec 29, 2005 23.60 23.64 23.44 23.45 24,816,300 -0.15(-0.64%)
Dec 28, 2005 23.67 23.81 23.55 23.60 25,644,100 -0.03(-0.13%)
Dec 27, 2005 23.96 24.00 23.63 23.63 24,960,400 -0.33(-1.38%)
Dec 23, 2005 24.00 24.05 23.88 23.96 21,614,400 -0.10(-0.42%)
Dec 22, 2005 24.03 24.15 23.83 24.06 25,183,100 +0.02(+0.08%)
Dec 21, 2005 24.03 24.46 23.94 24.04 35,302,600 +0.04(+0.17%)
Dec 20, 2005 24.32 24.29 23.86 24.00 48,429,200 -0.32(-1.32%)
Dec 19, 2005 22.58 25.20 24.17 24.32 143,205,100 +1.74(+7.71%)
Dec 16, 2005 22.79 22.93 22.54 22.58 70,981,000 -0.21(-0.92%)
Dec 15, 2005 22.85 23.09 22.50 22.79 42,402,700 -0.06(-0.26%)
Dec 14, 2005 22.31 23.01 22.30 22.85 66,253,800 +0.54(+2.42%)
Dec 13, 2005 21.08 22.39 21.08 22.31 90,238,000 +1.37(+6.54%)
Dec 12, 2005 20.63 20.98 20.27 20.94 57,561,400 +0.34(+1.65%)
Dec 09, 2005 20.99 21.05 20.57 20.60 42,398,900 -0.38(-1.81%)
Dec 08, 2005 21.10 21.12 20.91 20.98 29,956,000 -0.12(-0.57%)
Dec 07, 2005 21.19 21.27 21.00 21.10 34,347,200 -0.04(-0.19%)
Dec 06, 2005 21.42 21.42 21.11 21.14 33,889,700 -0.21(-0.98%)
Dec 05, 2005 21.29 21.40 21.21 21.35 29,555,000 +0.05(+0.23%)
Dec 02, 2005 21.36 21.42 21.23 21.30 21,778,000 -0.08(-0.37%)
Dec 01, 2005 21.27 21.44 21.20 21.38 30,311,800 +0.18(+0.85%)
Nov 30, 2005 21.50 21.56 21.18 21.20 35,428,100 -0.27(-1.26%)
Nov 29, 2005 21.59 21.78 21.46 21.47 33,421,600 -0.12(-0.56%)
Nov 28, 2005 21.80 21.86 21.52 21.59 24,074,500 -0.08(-0.37%)
Nov 25, 2005 21.70 21.99 21.63 21.67 11,576,600 +0.03(+0.14%)
Nov 23, 2005 21.40 21.79 21.37 21.64 25,341,600 +0.26(+1.22%)
Nov 22, 2005 21.70 21.70 21.31 21.38 30,160,400 -0.36(-1.66%)
Nov 21, 2005 21.72 21.74 21.43 21.74 25,712,500 +0.14(+0.65%)
Nov 18, 2005 21.70 21.80 21.35 21.60 32,866,600 +0.25(+1.17%)
Nov 17, 2005 21.45 21.51 21.17 21.35 31,869,800 -0.02(-0.09%)
Nov 16, 2005 21.90 21.94 21.26 21.37 39,804,000 -0.52(-2.38%)
Nov 15, 2005 22.25 22.09 21.70 21.89 35,885,300 -0.36(-1.62%)
Nov 14, 2005 22.57 22.61 22.10 22.25 32,815,400 -0.18(-0.80%)
Nov 11, 2005 22.35 22.47 22.03 22.43 23,938,600 +0.22(+0.99%)
Nov 10, 2005 22.16 22.29 21.88 22.21 24,343,500 +0.05(+0.23%)
Nov 09, 2005 21.91 22.26 21.71 22.16 27,583,200 +0.25(+1.14%)
Nov 08, 2005 22.22 22.24 21.87 21.91 22,643,200 -0.36(-1.62%)
Nov 07, 2005 22.26 22.39 22.00 22.27 33,184,700 +0.01(+0.04%)
Nov 04, 2005 22.07 22.29 21.94 22.26 47,522,400 +0.39(+1.78%)
Nov 03, 2005 21.70 22.25 21.63 21.87 59,015,200 +0.27(+1.25%)
Nov 02, 2005 21.51 21.68 21.48 21.60 38,087,900 +0.05(+0.23%)
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.