Pfizer (NY: PFE )

40.15 USD +0.46 (+1.16%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.84 33.90 33.36 33.49 41,462,700 -0.33(-0.98%)
Feb 25, 2021 33.82 34.11 33.54 33.82 37,439,087 +0.07(+0.21%)
Feb 24, 2021 33.87 34.05 33.67 33.75 30,561,556 -0.16(-0.47%)
Feb 23, 2021 34.00 34.19 33.68 33.91 37,597,122 -0.35(-1.02%)
Feb 22, 2021 34.33 34.37 34.04 34.26 34,247,708 -0.18(-0.52%)
Feb 19, 2021 34.66 34.68 34.40 34.44 28,145,200 -0.12(-0.35%)
Feb 18, 2021 34.78 34.88 34.52 34.56 23,951,250 -0.33(-0.95%)
Feb 17, 2021 34.57 35.00 34.46 34.89 26,425,263 +0.20(+0.58%)
Feb 16, 2021 34.85 34.86 34.56 34.69 28,672,057 -0.03(-0.09%)
Feb 12, 2021 34.44 34.95 34.36 34.72 25,578,600 +0.29(+0.84%)
Feb 11, 2021 34.80 34.81 34.28 34.43 30,845,347 -0.31(-0.89%)
Feb 10, 2021 35.00 35.08 34.70 34.74 28,971,025 -0.23(-0.66%)
Feb 09, 2021 34.80 35.06 34.76 34.97 30,139,931 +0.15(+0.43%)
Feb 08, 2021 34.96 35.01 34.74 34.82 31,551,946 -0.10(-0.29%)
Feb 05, 2021 34.92 35.08 34.78 34.92 31,749,500 +0.03(+0.09%)
Feb 04, 2021 34.81 35.08 34.70 34.89 34,242,012 +0.05(+0.14%)
Feb 03, 2021 34.99 35.29 34.78 34.84 38,424,016 -0.15(-0.43%)
Feb 02, 2021 35.76 35.78 34.27 34.99 83,941,225 -0.81(-2.26%)
Feb 01, 2021 35.93 36.19 35.72 35.80 40,126,028 -0.10(-0.28%)
Jan 29, 2021 36.88 36.88 35.62 35.90 60,251,800 +0.04(+0.11%)
Jan 28, 2021 35.95 36.33 35.84 35.86 39,428,718 -0.38(-1.05%)
Jan 27, 2021 36.99 37.04 36.17 36.24 50,497,197 -1.07(-2.87%)
Jan 26, 2021 37.27 37.60 37.16 37.31 27,645,177 +0.03(+0.08%)
Jan 25, 2021 36.55 37.29 36.32 37.28 31,694,369 +0.73(+2.00%)
Jan 22, 2021 36.32 36.83 36.25 36.55 26,271,100 +0.07(+0.19%)
Jan 21, 2021 36.39 36.59 36.15 36.48 33,825,737 -0.02(-0.05%)
Jan 20, 2021 36.79 36.81 36.46 36.50 35,298,255 -0.23(-0.63%)
Jan 19, 2021 36.76 37.00 36.62 36.73 33,385,850 +0.03(+0.08%)
Jan 15, 2021 36.68 36.78 36.40 36.70 34,287,800 -0.05(-0.14%)
Jan 14, 2021 36.78 36.96 36.61 36.75 30,197,524 -0.11(-0.30%)
Jan 13, 2021 37.00 37.17 36.64 36.86 30,978,532 -0.32(-0.86%)
Jan 12, 2021 37.70 37.79 36.82 37.18 47,775,593 -0.59(-1.56%)
Jan 11, 2021 37.22 37.83 37.15 37.77 47,287,081 +0.64(+1.72%)
Jan 08, 2021 37.16 37.53 36.90 37.13 33,462,300 +0.07(+0.19%)
Jan 07, 2021 37.04 37.15 36.67 37.06 27,738,040 +0.19(+0.52%)
Jan 06, 2021 36.83 37.48 36.77 36.87 34,859,216 -0.32(-0.86%)
Jan 05, 2021 36.72 37.37 36.60 37.19 29,867,417 +0.38(+1.03%)
Jan 04, 2021 36.87 36.94 36.27 36.81 33,532,515 +0.00(+0.00%)
Dec 31, 2020 36.81 36.81 36.81 24,840,491 +0.07(+0.19%)
Dec 30, 2020 37.03 37.24 36.70 36.74 24,840,491 -0.31(-0.84%)
Dec 29, 2020 36.90 37.20 36.79 37.05 23,116,989 +0.23(+0.62%)
Dec 28, 2020 37.36 37.58 36.68 36.82 26,927,959 -0.45(-1.21%)
Dec 24, 2020 37.40 37.57 37.18 37.27 14,790,100 -0.17(-0.45%)
Dec 23, 2020 37.01 37.65 36.88 37.44 36,110,756 +0.70(+1.91%)
Dec 22, 2020 37.21 37.33 36.60 36.74 33,611,784 -0.64(-1.71%)
Dec 21, 2020 37.28 37.40 36.91 37.38 40,726,622 -0.30(-0.80%)
Dec 18, 2020 37.99 38.09 37.50 37.68 60,259,100 -0.35(-0.92%)
Dec 17, 2020 37.83 38.12 37.31 38.03 51,908,198 +0.19(+0.50%)
Dec 16, 2020 38.18 38.47 37.74 37.84 56,224,956 -0.87(-2.25%)
Dec 15, 2020 39.06 39.18 38.21 38.71 65,713,087 -0.50(-1.28%)
Dec 14, 2020 41.62 41.66 39.07 39.21 94,589,856 -1.91(-4.64%)
Dec 11, 2020 41.97 42.07 40.69 41.12 60,737,000 -0.61(-1.46%)
Dec 10, 2020 41.82 42.22 41.44 41.73 55,960,494 -0.12(-0.29%)
Dec 09, 2020 43.07 43.08 41.13 41.85 85,795,725 -0.71(-1.67%)
Dec 08, 2020 41.40 42.77 41.35 42.56 86,607,572 +1.31(+3.18%)
Dec 07, 2020 40.66 41.40 40.37 41.25 47,725,801 +0.91(+2.26%)
Dec 04, 2020 39.89 40.45 39.89 40.34 35,368,100 +0.25(+0.62%)
Dec 03, 2020 40.98 41.03 39.52 40.09 68,248,896 -0.71(-1.74%)
Dec 02, 2020 40.47 41.41 40.30 40.80 83,934,417 +1.39(+3.53%)
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.