FinancialContent is the trusted provider of stock market information to the media industry.
Pfizer (NY: PFE)
35.63 USD  -0.22 (-0.60%)
Streaming Delayed Price  /  Updated: 1:46 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2020 35.71 36.06 35.41 35.85 40,746,025 -0.38(-1.05%)
Feb 19, 2020 36.40 36.50 36.21 36.23 16,835,132 -0.09(-0.25%)
Feb 18, 2020 36.55 36.67 36.27 36.32 17,075,473 -0.19(-0.52%)
Feb 14, 2020 36.97 37.04 36.42 36.51 19,930,500 -0.42(-1.14%)
Feb 13, 2020 37.58 37.58 36.88 36.93 20,963,923 -0.81(-2.15%)
Feb 12, 2020 38.09 38.19 37.72 37.74 21,762,498 -0.35(-0.92%)
Feb 11, 2020 37.89 38.13 37.76 38.09 15,203,645 +0.28(+0.74%)
Feb 10, 2020 38.21 38.22 37.72 37.81 18,973,194 -0.24(-0.63%)
Feb 07, 2020 38.36 38.40 37.93 38.05 20,781,400 -0.21(-0.55%)
Feb 06, 2020 38.44 38.50 38.03 38.26 19,965,078 +0.09(+0.24%)
Feb 05, 2020 37.85 38.57 37.82 38.17 27,934,945 +0.48(+1.27%)
Feb 04, 2020 38.08 38.24 37.63 37.69 29,553,987 +0.18(+0.48%)
Feb 03, 2020 37.46 38.04 37.30 37.51 19,806,422 +0.27(+0.73%)
Jan 31, 2020 36.94 37.45 36.90 37.24 32,157,400 +0.17(+0.46%)
Jan 30, 2020 37.10 37.17 36.69 37.07 30,657,084 -0.62(-1.64%)
Jan 29, 2020 38.12 38.38 37.55 37.69 32,413,587 -0.45(-1.18%)
Jan 28, 2020 39.32 39.49 37.95 38.14 66,595,094 -2.02(-5.03%)
Jan 27, 2020 39.41 40.43 39.25 40.16 30,319,773 +0.34(+0.85%)
Jan 24, 2020 40.94 40.97 39.63 39.82 32,394,300 -0.89(-2.19%)
Jan 23, 2020 40.19 40.83 40.13 40.71 25,757,628 +0.52(+1.29%)
Jan 22, 2020 40.32 40.41 39.97 40.19 17,170,615 -0.15(-0.37%)
Jan 21, 2020 40.38 40.66 40.19 40.34 21,929,602 -0.17(-0.42%)
Jan 17, 2020 40.57 40.80 40.42 40.51 21,901,202 -0.10(-0.25%)
Jan 16, 2020 40.79 40.79 40.32 40.61 15,382,919 -0.06(-0.15%)
Jan 15, 2020 40.19 40.87 40.17 40.67 22,697,418 +0.60(+1.50%)
Jan 14, 2020 39.43 40.08 39.30 40.07 19,847,403 +0.66(+1.67%)
Jan 13, 2020 39.62 39.77 39.21 39.41 14,603,837 -0.08(-0.20%)
Jan 10, 2020 38.98 39.62 38.97 39.49 20,453,100 +0.60(+1.54%)
Jan 09, 2020 39.27 39.27 38.79 38.89 20,846,204 -0.17(-0.44%)
Jan 08, 2020 38.76 39.22 38.75 39.06 15,563,090 +0.31(+0.80%)
Jan 07, 2020 39.12 39.13 38.68 38.75 19,083,076 -0.13(-0.33%)
Jan 06, 2020 38.82 39.00 38.70 38.88 14,963,946 -0.05(-0.13%)
Jan 03, 2020 38.72 39.24 38.67 38.93 14,160,500 -0.21(-0.54%)
Jan 02, 2020 39.30 39.35 38.88 39.14 15,668,011 -0.04(-0.10%)
Dec 31, 2019 38.79 39.20 38.71 39.18 14,398,800 +0.27(+0.69%)
Dec 30, 2019 39.30 39.42 38.89 38.91 10,962,281 -0.41(-1.04%)
Dec 27, 2019 39.43 39.62 39.25 39.32 9,599,800 -0.06(-0.15%)
Dec 26, 2019 39.30 39.57 39.20 39.38 8,903,288 +0.09(+0.23%)
Dec 24, 2019 39.33 39.44 39.20 39.29 4,921,900 -0.03(-0.08%)
Dec 23, 2019 39.42 39.51 39.13 39.32 16,560,113 +0.09(+0.23%)
Dec 20, 2019 39.35 39.54 38.97 39.23 55,218,400 +0.26(+0.67%)
Dec 19, 2019 39.00 39.15 38.81 38.97 20,893,971 +0.08(+0.21%)
Dec 18, 2019 39.01 39.08 38.64 38.89 25,938,706 -0.01(-0.03%)
Dec 17, 2019 39.44 39.44 38.84 38.90 27,550,093 -0.24(-0.61%)
Dec 16, 2019 38.70 39.40 38.66 39.14 22,948,506 +0.81(+2.11%)
Dec 13, 2019 38.51 38.68 38.07 38.33 15,824,100 -0.21(-0.54%)
Dec 12, 2019 38.17 38.62 38.17 38.54 12,727,198 +0.32(+0.84%)
Dec 11, 2019 38.37 38.57 38.20 38.22 14,771,731 -0.26(-0.68%)
Dec 10, 2019 38.27 38.58 38.19 38.48 18,189,079 +0.16(+0.42%)
Dec 09, 2019 38.10 38.38 38.10 38.32 14,840,236 +0.03(+0.08%)
Dec 06, 2019 38.28 38.52 38.22 38.29 12,213,299 +0.26(+0.68%)
Dec 05, 2019 38.37 38.37 37.79 38.03 12,426,913 -0.11(-0.29%)
Dec 04, 2019 38.23 38.26 37.89 38.14 13,758,284 +0.09(+0.24%)
Dec 03, 2019 37.96 38.20 37.84 38.05 19,839,911 -0.24(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.