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 29, 2010 18.70 18.97 18.52 18.66 56,044,605 +0.03(+0.16%)
Jan 28, 2010 19.07 19.10 18.61 18.63 50,939,711 -0.37(-1.95%)
Jan 27, 2010 18.78 19.09 18.66 19.00 54,609,399 +0.22(+1.17%)
Jan 26, 2010 18.72 18.90 18.63 18.78 43,600,556 -0.07(-0.37%)
Jan 25, 2010 19.24 19.25 18.84 18.85 49,272,349 -0.11(-0.58%)
Jan 22, 2010 19.26 19.92 18.90 18.96 61,707,506 -0.28(-1.46%)
Jan 21, 2010 20.04 20.15 19.17 19.24 77,175,938 -0.70(-3.51%)
Jan 20, 2010 20.05 20.36 19.87 19.94 79,243,778 -0.06(-0.30%)
Jan 19, 2010 19.53 20.07 19.50 20.00 78,332,271 +0.51(+2.62%)
Jan 15, 2010 19.43 19.49 19.49 19.49 76,622,900 +0.11(+0.57%)
Jan 14, 2010 19.20 19.50 19.13 19.38 47,267,832 +0.17(+0.88%)
Jan 13, 2010 18.87 19.30 18.87 19.21 59,514,392 +0.44(+2.34%)
Jan 12, 2010 18.80 18.99 18.64 18.77 41,273,059 -0.06(-0.32%)
Jan 11, 2010 18.83 18.95 18.67 18.83 32,447,444 +0.15(+0.80%)
Jan 08, 2010 18.62 18.71 18.52 18.68 30,409,108 +0.15(+0.81%)
Jan 07, 2010 18.64 18.67 18.46 18.53 39,428,478 -0.07(-0.38%)
Jan 06, 2010 18.66 18.81 18.51 18.60 41,405,071 -0.06(-0.32%)
Jan 05, 2010 18.92 18.93 18.55 18.66 43,372,794 -0.27(-1.43%)
Jan 04, 2010 18.27 18.94 18.24 18.93 52,086,501 +0.74(+4.07%)
Dec 31, 2009 18.39 18.19 18.19 18.19 25,676,600 -0.31(-1.68%)
Dec 30, 2009 18.48 18.59 18.38 18.50 18,286,149 -0.06(-0.32%)
Dec 29, 2009 18.61 18.71 18.54 18.56 19,666,651 -0.07(-0.38%)
Dec 28, 2009 18.68 18.72 18.53 18.63 19,448,881 +0.03(+0.16%)
Dec 24, 2009 18.67 18.69 18.51 18.60 12,935,268 +0.02(+0.11%)
Dec 23, 2009 18.76 18.80 18.53 18.58 27,963,317 -0.03(-0.16%)
Dec 22, 2009 18.80 18.87 18.54 18.61 35,894,075 +0.00(+0.00%)
Dec 21, 2009 18.40 18.89 18.37 18.61 39,140,660 +0.31(+1.69%)
Dec 18, 2009 18.35 18.48 18.25 18.30 62,256,014 +0.08(+0.44%)
Dec 17, 2009 18.38 18.38 18.06 18.22 44,297,030 -0.15(-0.82%)
Dec 16, 2009 18.37 18.55 18.31 18.37 40,101,836 +0.08(+0.44%)
Dec 15, 2009 18.26 18.46 18.16 18.29 34,626,651 -0.11(-0.60%)
Dec 14, 2009 18.37 18.41 18.19 18.40 51,231,143 +0.10(+0.55%)
Dec 11, 2009 18.37 18.48 18.26 18.30 30,886,836 -0.02(-0.11%)
Dec 10, 2009 18.47 18.50 18.25 18.32 36,292,554 +0.08(+0.44%)
Dec 09, 2009 18.03 18.26 17.87 18.24 73,225,516 +0.48(+2.70%)
Dec 08, 2009 18.05 18.07 17.63 17.76 79,981,506 -0.30(-1.66%)
Dec 07, 2009 18.49 18.58 18.04 18.06 76,050,534 -0.43(-2.33%)
Dec 04, 2009 18.83 18.95 18.44 18.49 50,050,763 -0.15(-0.80%)
Dec 03, 2009 18.83 18.88 18.59 18.64 41,027,376 -0.10(-0.53%)
Dec 02, 2009 18.94 18.99 18.49 18.74 47,655,657 -0.11(-0.58%)
Dec 01, 2009 18.54 18.85 18.17 18.85 71,096,161 +0.68(+3.74%)
Nov 30, 2009 18.31 18.45 18.17 18.17 59,261,686 -0.08(-0.44%)
Nov 27, 2009 18.08 18.41 18.00 18.25 22,830,294 -0.34(-1.83%)
Nov 25, 2009 18.44 18.62 18.25 18.59 42,137,020 +0.28(+1.53%)
Nov 24, 2009 18.61 18.63 18.16 18.31 58,521,598 -0.22(-1.19%)
Nov 23, 2009 18.49 18.90 18.47 18.53 73,609,106 +0.17(+0.93%)
Nov 20, 2009 18.15 18.48 18.12 18.36 60,976,316 +0.25(+1.38%)
Nov 19, 2009 18.07 18.17 17.82 18.11 41,221,866 -0.08(-0.44%)
Nov 18, 2009 17.93 18.24 17.81 18.19 48,809,572 +0.25(+1.39%)
Nov 17, 2009 17.85 17.95 17.73 17.94 34,062,356 +0.00(+0.00%)
Nov 16, 2009 17.65 18.00 17.63 17.94 41,132,820 +0.35(+1.99%)
Nov 13, 2009 17.60 17.77 17.51 17.59 36,855,289 -0.03(-0.17%)
Nov 12, 2009 17.60 17.86 17.48 17.62 39,674,640 +0.00(+0.00%)
Nov 11, 2009 17.67 17.82 17.51 17.62 35,433,605 +0.06(+0.34%)
Nov 10, 2009 17.32 17.74 17.23 17.56 50,976,204 +0.13(+0.75%)
Nov 09, 2009 17.10 17.43 17.03 17.43 46,174,295 +0.47(+2.77%)
Nov 06, 2009 17.01 17.02 16.82 16.96 36,106,256 +0.06(+0.36%)
Nov 05, 2009 17.11 17.25 16.82 16.90 55,640,683 -0.03(-0.18%)
Nov 04, 2009 16.93 17.21 16.87 16.93 52,384,573 +0.04(+0.24%)
Nov 03, 2009 16.90 16.95 16.72 16.89 52,702,027 -0.06(-0.35%)
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.