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 (%)
Jun 30, 2015 22.56 22.56 22.26 22.39 52,444,336 -0.04(-0.18%)
Jun 29, 2015 22.52 22.78 22.39 22.43 43,190,076 -0.22(-0.97%)
Jun 26, 2015 22.82 22.90 22.62 22.65 53,420,140 -0.07(-0.29%)
Jun 25, 2015 22.84 22.93 22.65 22.72 34,481,752 -0.14(-0.61%)
Jun 24, 2015 22.93 23.05 22.86 22.86 34,565,416 -0.18(-0.78%)
Jun 23, 2015 22.98 23.10 22.93 23.04 27,633,752 +0.13(+0.55%)
Jun 22, 2015 22.93 23.04 22.89 22.91 21,027,638 +0.09(+0.38%)
Jun 19, 2015 22.86 23.04 22.82 22.82 43,249,392 -0.13(-0.55%)
Jun 18, 2015 22.76 23.04 22.74 22.95 36,707,256 +0.26(+1.15%)
Jun 17, 2015 22.74 22.82 22.60 22.69 31,440,110 -0.04(-0.18%)
Jun 16, 2015 22.74 22.77 22.58 22.73 30,953,834 +0.00(+0.00%)
Jun 15, 2015 22.74 22.78 22.61 22.73 31,348,996 -0.11(-0.50%)
Jun 12, 2015 22.90 23.01 22.77 22.84 32,476,450 -0.17(-0.73%)
Jun 11, 2015 22.92 23.08 22.88 23.01 30,185,024 +0.10(+0.44%)
Jun 10, 2015 22.76 22.99 22.73 22.91 35,454,248 +0.20(+0.88%)
Jun 09, 2015 22.74 22.79 22.63 22.71 34,761,084 +0.02(+0.09%)
Jun 08, 2015 22.68 22.81 22.65 22.69 26,462,550 -0.07(-0.32%)
Jun 05, 2015 22.83 22.89 22.66 22.76 34,546,516 -0.10(-0.44%)
Jun 04, 2015 22.84 23.08 22.78 22.86 30,939,278 -0.11(-0.49%)
Jun 03, 2015 23.07 23.14 22.89 22.98 25,760,404 -0.05(-0.23%)
Jun 02, 2015 23.13 23.14 22.94 23.03 27,954,734 -0.05(-0.20%)
Jun 01, 2015 23.22 23.32 23.06 23.08 41,261,592 -0.13(-0.55%)
May 29, 2015 23.02 23.36 22.98 23.20 75,005,176 +0.21(+0.90%)
May 28, 2015 23.01 23.06 22.88 23.00 23,688,002 +0.09(+0.41%)
May 27, 2015 22.84 23.02 22.75 22.90 33,009,426 +0.13(+0.56%)
May 26, 2015 22.82 22.93 22.72 22.78 28,248,918 -0.11(-0.50%)
May 22, 2015 22.92 22.89 22.89 22.89 19,429,232 -0.05(-0.23%)
May 21, 2015 22.86 23.03 22.84 22.94 27,124,954 +0.04(+0.17%)
May 20, 2015 22.90 23.03 22.88 22.90 22,938,712 +0.06(+0.26%)
May 19, 2015 22.62 22.96 22.60 22.84 31,230,536 +0.15(+0.68%)
May 18, 2015 22.69 22.74 22.64 22.69 36,869,876 -0.01(-0.03%)
May 15, 2015 22.70 22.74 22.65 22.70 25,289,768 +0.03(+0.15%)
May 14, 2015 22.51 22.70 22.48 22.66 26,798,720 +0.27(+1.22%)
May 13, 2015 22.55 22.57 22.35 22.39 35,586,632 -0.17(-0.74%)
May 12, 2015 22.58 22.68 22.52 22.56 26,792,104 -0.12(-0.53%)
May 11, 2015 22.76 22.88 22.66 22.68 39,640,976 -0.04(-0.18%)
May 08, 2015 22.58 22.80 22.57 22.72 30,568,832 +0.29(+1.31%)
May 07, 2015 22.33 22.54 22.25 22.42 32,211,266 +0.08(+0.36%)
May 06, 2015 22.54 22.64 22.18 22.34 40,225,000 -0.26(-1.16%)
May 05, 2015 22.77 22.81 22.53 22.61 33,782,764 -0.13(-0.58%)
May 04, 2015 22.60 22.86 22.56 22.74 35,557,284 +0.16(+0.70%)
May 01, 2015 22.43 22.67 22.43 22.58 32,516,716 +0.10(+0.44%)
Apr 30, 2015 22.60 22.68 22.33 22.48 41,823,096 -0.24(-1.05%)
Apr 29, 2015 22.64 22.83 22.49 22.72 56,669,516 -0.13(-0.55%)
Apr 28, 2015 23.02 23.11 22.63 22.84 69,682,232 -0.07(-0.32%)
Apr 27, 2015 23.41 23.49 22.80 22.92 64,127,676 -0.45(-1.93%)
Apr 24, 2015 23.32 23.45 23.22 23.37 34,415,424 -0.06(-0.25%)
Apr 23, 2015 23.12 23.45 23.07 23.43 34,271,328 +0.28(+1.23%)
Apr 22, 2015 23.07 23.25 23.06 23.14 21,960,848 +0.03(+0.11%)
Apr 21, 2015 23.25 23.45 23.06 23.12 33,304,528 -0.08(-0.34%)
Apr 20, 2015 23.22 23.35 23.15 23.20 33,813,356 -0.02(-0.09%)
Apr 17, 2015 23.19 23.24 23.04 23.22 43,341,304 -0.10(-0.43%)
Apr 16, 2015 23.23 23.38 23.20 23.31 29,553,208 -0.01(-0.06%)
Apr 15, 2015 23.45 23.50 23.27 23.33 44,641,048 +0.12(+0.51%)
Apr 14, 2015 23.22 23.39 23.13 23.21 24,122,128 -0.04(-0.17%)
Apr 13, 2015 23.42 23.54 23.20 23.25 51,775,908 -0.23(-0.99%)
Apr 10, 2015 23.14 23.50 23.12 23.48 36,758,520 +0.27(+1.17%)
Apr 09, 2015 22.95 23.23 22.77 23.21 44,198,844 +0.26(+1.13%)
Apr 08, 2015 22.86 23.08 22.80 22.95 34,676,784 +0.07(+0.29%)
Apr 07, 2015 22.94 23.12 22.86 22.88 21,630,998 +0.04(+0.17%)
Apr 06, 2015 22.80 23.06 22.68 22.84 32,421,780 +0.07(+0.29%)
Apr 02, 2015 22.80 22.78 22.78 22.78 37,902,780 +0.03(+0.15%)
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.