Pfizer (NY: PFE )

42.78 USD -0.28 (-0.65%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 21.18 21.35 21.06 21.12 36,266,973 -0.09(-0.45%)
Feb 28, 2012 21.12 21.28 21.03 21.22 28,499,080 -0.04(-0.19%)
Feb 27, 2012 20.76 21.37 20.75 21.26 35,811,128 +0.08(+0.38%)
Feb 24, 2012 21.14 21.34 21.05 21.18 32,903,008 +0.15(+0.71%)
Feb 23, 2012 21.27 21.38 21.02 21.03 38,908,545 -0.33(-1.54%)
Feb 22, 2012 21.16 21.43 21.10 21.36 28,664,724 +0.14(+0.66%)
Feb 21, 2012 21.26 21.32 21.12 21.22 23,296,189 +0.03(+0.14%)
Feb 17, 2012 21.48 21.48 21.11 21.19 34,637,581 -0.14(-0.66%)
Feb 16, 2012 21.17 21.38 21.06 21.33 24,187,079 +0.22(+1.04%)
Feb 15, 2012 21.32 21.36 21.05 21.11 29,616,286 -0.22(-1.03%)
Feb 14, 2012 21.30 21.42 21.17 21.33 25,262,768 +0.03(+0.14%)
Feb 13, 2012 21.22 21.43 21.13 21.30 29,542,895 +0.25(+1.19%)
Feb 10, 2012 21.00 21.06 20.90 21.05 26,910,335 -0.09(-0.43%)
Feb 09, 2012 21.05 21.25 21.00 21.14 28,940,479 +0.13(+0.62%)
Feb 08, 2012 21.00 21.08 20.85 21.01 34,241,863 -0.04(-0.19%)
Feb 07, 2012 20.87 21.10 20.80 21.05 37,375,842 +0.10(+0.48%)
Feb 06, 2012 21.13 21.18 20.87 20.95 32,094,896 -0.25(-1.18%)
Feb 03, 2012 21.19 21.25 21.05 21.20 41,152,105 +0.09(+0.43%)
Feb 02, 2012 21.23 21.31 20.80 21.11 57,510,440 -0.20(-0.94%)
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.