Pfizer (NY: PFE )

29.75 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.31 22.31 22.05 22.21 63,266,248 -0.01(-0.06%)
Nov 27, 2015 22.32 22.37 22.15 22.23 23,778,756 -0.05(-0.24%)
Nov 25, 2015 21.94 22.28 22.28 22.28 117,101,528 +0.61(+2.82%)
Nov 24, 2015 21.27 21.79 21.16 21.67 123,931,448 +0.43(+2.04%)
Nov 23, 2015 21.30 21.48 21.01 21.24 183,856,688 -0.58(-2.64%)
Nov 20, 2015 22.09 22.09 21.75 21.81 95,293,800 -0.07(-0.34%)
Nov 19, 2015 22.23 22.35 21.66 21.89 133,813,888 -0.69(-3.06%)
Nov 18, 2015 22.42 22.66 22.32 22.58 53,031,056 +0.30(+1.34%)
Nov 17, 2015 22.51 22.68 22.29 22.28 43,799,832 -0.20(-0.87%)
Nov 16, 2015 22.57 22.65 22.27 22.48 37,796,544 -0.07(-0.33%)
Nov 13, 2015 22.60 22.83 22.47 22.55 26,649,812 -0.08(-0.36%)
Nov 12, 2015 22.78 22.85 22.61 22.64 26,552,878 -0.24(-1.04%)
Nov 11, 2015 22.99 23.19 22.81 22.87 30,245,382 -0.03(-0.15%)
Nov 10, 2015 22.93 23.03 22.78 22.91 30,931,158 +0.09(+0.42%)
Nov 09, 2015 22.91 22.95 22.63 22.81 39,836,128 -0.19(-0.83%)
Nov 06, 2015 22.99 23.08 22.60 23.00 46,097,408 -0.15(-0.64%)
Nov 05, 2015 23.20 23.25 23.04 23.15 30,228,006 +0.01(+0.03%)
Nov 04, 2015 23.67 23.71 23.11 23.14 45,547,428 -0.38(-1.63%)
Nov 03, 2015 23.54 23.57 23.31 23.53 43,907,816 -0.06(-0.26%)
Nov 02, 2015 22.99 23.71 22.97 23.59 58,713,464 +0.83(+3.67%)
Oct 30, 2015 23.39 23.48 22.69 22.75 84,918,512 -0.64(-2.73%)
Oct 29, 2015 23.04 24.15 22.98 23.39 107,063,072 -0.46(-1.92%)
Oct 28, 2015 23.70 24.27 23.56 23.85 51,820,368 +0.31(+1.31%)
Oct 27, 2015 23.55 23.85 23.31 23.54 59,573,100 +0.56(+2.43%)
Oct 26, 2015 22.87 23.12 22.76 22.98 34,619,972 +0.07(+0.32%)
Oct 23, 2015 22.51 23.11 22.36 22.91 40,928,524 +0.48(+2.16%)
Oct 22, 2015 22.59 22.63 22.13 22.42 61,488,016 -0.09(-0.39%)
Oct 21, 2015 22.99 23.10 22.22 22.51 49,340,968 -0.36(-1.59%)
Oct 20, 2015 23.31 23.34 22.71 22.87 26,000,238 -0.34(-1.45%)
Oct 19, 2015 23.15 23.24 22.93 23.21 23,457,194 +0.06(+0.26%)
Oct 16, 2015 23.11 23.17 22.87 23.15 28,542,642 +0.22(+0.97%)
Oct 15, 2015 22.15 22.97 22.15 22.93 39,216,888 +0.70(+3.15%)
Oct 14, 2015 22.23 22.58 22.16 22.23 26,353,030 +0.04(+0.18%)
Oct 13, 2015 22.32 22.63 22.08 22.19 28,905,280 -0.16(-0.72%)
Oct 12, 2015 22.36 22.50 22.13 22.35 22,058,340 -0.01(-0.06%)
Oct 09, 2015 22.24 22.59 22.15 22.36 30,333,050 +0.10(+0.45%)
Oct 08, 2015 22.13 22.36 21.89 22.26 44,694,228 -0.13(-0.60%)
Oct 07, 2015 22.27 22.52 21.76 22.40 44,051,332 +0.34(+1.52%)
Oct 06, 2015 22.47 22.60 21.81 22.06 54,388,428 -0.46(-2.06%)
Oct 05, 2015 22.50 22.80 22.20 22.52 47,560,796 +0.27(+1.21%)
Oct 02, 2015 21.51 22.27 21.19 22.25 61,991,440 +0.83(+3.89%)
Oct 01, 2015 21.06 21.44 20.92 21.42 44,519,704 +0.29(+1.37%)
Sep 30, 2015 21.16 21.24 20.89 21.13 47,728,132 +0.26(+1.26%)
Sep 29, 2015 20.66 21.15 20.63 20.87 46,133,776 +0.13(+0.65%)
Sep 28, 2015 21.33 21.39 20.61 20.73 63,295,076 -0.72(-3.36%)
Sep 25, 2015 22.17 22.27 21.29 21.45 51,317,724 -0.54(-2.48%)
Sep 24, 2015 21.77 22.12 21.58 22.00 45,282,936 +0.05(+0.25%)
Sep 23, 2015 21.68 22.07 21.66 21.95 38,831,696 +0.24(+1.12%)
Sep 22, 2015 21.51 21.75 21.42 21.70 36,102,476 -0.11(-0.49%)
Sep 21, 2015 22.27 22.42 21.69 21.81 35,236,092 -0.29(-1.31%)
Sep 18, 2015 22.25 22.49 22.09 22.10 54,627,712 -0.42(-1.88%)
Sep 17, 2015 22.32 22.85 22.29 22.52 37,658,420 +0.20(+0.90%)
Sep 16, 2015 22.19 22.39 22.00 22.32 31,824,610 +0.01(+0.03%)
Sep 15, 2015 22.17 22.43 22.07 22.32 31,101,990 +0.31(+1.41%)
Sep 14, 2015 22.16 22.23 21.91 22.01 23,166,802 -0.17(-0.79%)
Sep 11, 2015 21.91 22.19 21.77 22.18 33,265,704 +0.24(+1.07%)
Sep 10, 2015 21.52 22.05 21.49 21.95 46,542,284 +0.44(+2.07%)
Sep 09, 2015 22.20 22.22 21.44 21.50 31,805,622 -0.38(-1.75%)
Sep 08, 2015 21.41 21.91 21.41 21.88 38,606,724 +0.78(+3.70%)
Sep 04, 2015 21.16 21.10 21.10 21.10 33,538,500 -0.35(-1.63%)
Sep 03, 2015 21.71 21.81 21.37 21.45 32,089,098 -0.05(-0.25%)
Sep 02, 2015 21.48 21.51 21.11 21.51 46,709,348 +0.41(+1.95%)
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.