Pfizer (NY: PFE )

29.80 -0.02 (-0.08%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.49 20.47 20.47 20.47 22,723,288 -0.15(-0.73%)
Dec 30, 2014 20.55 20.69 20.53 20.62 16,792,330 -0.01(-0.03%)
Dec 29, 2014 20.67 20.78 20.62 20.62 19,291,518 -0.17(-0.82%)
Dec 26, 2014 20.70 20.92 20.57 20.80 13,098,862 +0.15(+0.73%)
Dec 24, 2014 20.66 20.64 20.64 20.64 16,472,482 -0.02(-0.10%)
Dec 23, 2014 21.14 21.17 20.22 20.66 52,959,088 -0.42(-1.99%)
Dec 22, 2014 20.93 21.10 20.78 21.08 27,997,034 +0.10(+0.47%)
Dec 19, 2014 20.97 21.08 20.77 20.99 68,413,104 -0.02(-0.09%)
Dec 18, 2014 20.71 21.03 20.64 21.01 54,620,924 +0.56(+2.73%)
Dec 17, 2014 20.17 20.60 20.09 20.45 37,527,708 +0.30(+1.47%)
Dec 16, 2014 20.26 20.74 20.13 20.15 36,033,632 -0.12(-0.62%)
Dec 15, 2014 20.45 20.46 20.16 20.28 48,298,868 -0.06(-0.29%)
Dec 12, 2014 20.59 20.66 20.28 20.34 41,876,492 -0.46(-2.21%)
Dec 11, 2014 20.93 21.76 20.70 20.80 40,109,300 -0.14(-0.66%)
Dec 10, 2014 21.03 21.14 20.86 20.93 45,988,204 -0.06(-0.28%)
Dec 09, 2014 20.73 21.03 20.66 20.99 40,155,112 -0.01(-0.06%)
Dec 08, 2014 20.88 21.17 20.87 21.01 40,891,600 -0.01(-0.06%)
Dec 05, 2014 20.80 21.12 20.76 21.02 37,827,996 +0.21(+1.01%)
Dec 04, 2014 20.74 20.91 20.59 20.81 29,450,770 -0.05(-0.25%)
Dec 03, 2014 20.70 20.88 20.57 20.86 47,873,712 +0.12(+0.57%)
Dec 02, 2014 20.66 20.78 20.55 20.74 38,609,636 +0.20(+0.99%)
Dec 01, 2014 20.29 20.70 20.29 20.54 34,825,872 +0.07(+0.35%)
Nov 28, 2014 20.45 20.79 20.41 20.47 30,863,962 +0.03(+0.16%)
Nov 26, 2014 20.14 20.43 20.43 20.43 41,818,156 +0.41(+2.07%)
Nov 25, 2014 19.85 20.14 19.83 20.02 38,788,152 +0.16(+0.83%)
Nov 24, 2014 20.06 20.12 19.79 19.86 46,620,772 -0.15(-0.76%)
Nov 21, 2014 20.20 20.22 19.84 20.01 42,003,592 +0.01(+0.03%)
Nov 20, 2014 19.93 20.03 19.88 20.00 25,077,658 +0.00(+0.00%)
Nov 19, 2014 19.99 20.08 19.89 20.00 24,163,864 -0.10(-0.49%)
Nov 18, 2014 20.03 20.16 19.91 20.10 30,797,706 +0.18(+0.89%)
Nov 17, 2014 19.65 19.98 19.63 19.92 39,931,604 -0.01(-0.07%)
Nov 14, 2014 19.96 20.08 19.86 19.93 27,598,218 -0.05(-0.26%)
Nov 13, 2014 20.05 20.12 19.88 19.99 21,842,862 +0.00(+0.00%)
Nov 12, 2014 19.86 20.07 19.86 19.99 33,488,514 +0.07(+0.33%)
Nov 11, 2014 19.83 19.97 19.78 19.92 22,895,432 +0.08(+0.40%)
Nov 10, 2014 19.68 19.89 19.59 19.84 34,636,816 +0.18(+0.94%)
Nov 07, 2014 19.80 19.80 19.55 19.66 26,281,646 -0.08(-0.40%)
Nov 06, 2014 19.76 19.88 19.69 19.74 25,138,702 +0.00(+0.00%)
Nov 05, 2014 19.95 19.98 19.68 19.74 30,146,714 +0.00(+0.02%)
Nov 04, 2014 19.64 19.75 19.47 19.73 37,419,316 +0.06(+0.30%)
Nov 03, 2014 19.49 19.68 19.46 19.67 33,152,770 +0.16(+0.80%)
Oct 31, 2014 19.56 19.68 19.43 19.52 38,663,044 +0.07(+0.37%)
Oct 30, 2014 19.15 19.54 19.15 19.45 32,373,268 +0.23(+1.19%)
Oct 29, 2014 19.00 19.31 18.92 19.22 41,950,928 +0.26(+1.38%)
Oct 28, 2014 19.01 19.09 18.81 18.96 49,692,324 +0.04(+0.21%)
Oct 27, 2014 18.96 18.97 18.87 18.92 35,236,108 -0.05(-0.28%)
Oct 24, 2014 18.77 19.07 18.71 18.97 43,617,788 +0.33(+1.78%)
Oct 23, 2014 18.67 18.81 18.62 18.64 47,217,812 +0.20(+1.06%)
Oct 22, 2014 18.41 18.57 18.25 18.44 47,244,252 +0.01(+0.07%)
Oct 21, 2014 18.33 18.59 18.25 18.43 55,982,824 +0.23(+1.25%)
Oct 20, 2014 18.16 18.23 18.01 18.20 59,730,036 +0.07(+0.36%)
Oct 17, 2014 18.12 18.25 18.01 18.14 49,982,644 +0.08(+0.47%)
Oct 16, 2014 18.16 18.25 17.99 18.05 58,007,792 -0.32(-1.74%)
Oct 15, 2014 18.37 18.44 17.96 18.37 63,194,480 -0.18(-0.95%)
Oct 14, 2014 18.66 18.77 18.51 18.55 35,681,252 -0.01(-0.04%)
Oct 13, 2014 19.00 19.09 18.52 18.55 52,306,752 -0.43(-2.27%)
Oct 10, 2014 18.97 19.21 18.90 18.98 49,203,860 +0.09(+0.48%)
Oct 09, 2014 19.16 19.19 18.85 18.89 35,046,404 -0.25(-1.33%)
Oct 08, 2014 18.77 19.15 18.60 19.15 45,312,076 +0.38(+2.05%)
Oct 07, 2014 18.92 18.98 18.76 18.76 37,881,364 -0.25(-1.30%)
Oct 06, 2014 19.13 19.17 18.91 19.01 25,328,670 -0.03(-0.17%)
Oct 03, 2014 19.09 19.10 18.90 19.04 36,949,356 +0.10(+0.55%)
Oct 02, 2014 19.00 19.09 18.83 18.94 43,275,440 -0.06(-0.31%)
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.