PFE
Pfizer Inc.
19:59:59
25.22 $
0.0000 (%0.00)
Previous Close: 25.92
Day Low₺24.94
Day High₺25.66
PFE: Pfizer Inc. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 39.5369
CLOSE 39.52
Low
LOW 32.23
High
HIGH 44.32
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 43.19 | 44.32 | 43.13 | 43.72 |
| 01/03/2001 | 43.61 | 44.02 | 40.29 | 41.29 |
| 01/04/2001 | 41.59 | 41.65 | 38.87 | 39.64 |
| 01/05/2001 | 40.29 | 41.18 | 39.46 | 40.17 |
| 01/08/2001 | 40.76 | 41.12 | 39.4 | 39.7 |
| 01/09/2001 | 40.05 | 41 | 39.81 | 41 |
| 01/10/2001 | 40.88 | 41.47 | 40.05 | 40.11 |
| 01/11/2001 | 39.93 | 40.17 | 38.63 | 38.87 |
| 01/12/2001 | 38.87 | 39.58 | 38.75 | 39.28 |
| 01/16/2001 | 38.87 | 39.93 | 38.81 | 39.52 |
| 01/17/2001 | 39.22 | 39.22 | 38.39 | 38.63 |
| 01/18/2001 | 38.98 | 39.64 | 38.75 | 38.98 |
| 01/19/2001 | 38.87 | 39.34 | 38.51 | 39.22 |
| 01/22/2001 | 39.58 | 40.23 | 39.28 | 39.93 |
| 01/23/2001 | 39.58 | 40.7 | 39.46 | 40.64 |
| 01/24/2001 | 40.64 | 40.94 | 40.05 | 40.7 |
| 01/25/2001 | 40.76 | 42.6 | 40.64 | 42.12 |
| 01/26/2001 | 42.6 | 42.78 | 41.71 | 42.01 |
| 01/29/2001 | 42.01 | 42.56 | 40.85 | 41.05 |
| 01/30/2001 | 41.28 | 42.28 | 40.83 | 41.98 |
| 01/31/2001 | 41.98 | 42.8 | 41.13 | 42.8 |
| 02/01/2001 | 42.8 | 42.86 | 42.19 | 42.86 |
| 02/02/2001 | 42.84 | 42.89 | 42.34 | 42.56 |
| 02/05/2001 | 42.56 | 43.61 | 42.38 | 43.37 |
| 02/06/2001 | 44.27 | 44.28 | 43.22 | 43.46 |
| 02/07/2001 | 43.46 | 43.8 | 42.18 | 42.18 |
| 02/08/2001 | 42.37 | 42.92 | 41.73 | 42.42 |
| 02/09/2001 | 42.52 | 43.65 | 42.43 | 42.7 |
| 02/12/2001 | 42.89 | 43.72 | 42.72 | 43.72 |
| 02/13/2001 | 42.93 | 42.93 | 42.24 | 42.69 |
| 02/14/2001 | 42.33 | 43.11 | 41.96 | 42.85 |
| 02/15/2001 | 42.23 | 42.42 | 41.28 | 41.95 |
| 02/16/2001 | 41.66 | 43.16 | 41.66 | 42.9 |
| 02/20/2001 | 42.91 | 43.56 | 42.47 | 42.53 |
| 02/21/2001 | 42.75 | 43.61 | 42.42 | 42.48 |
| 02/22/2001 | 43.56 | 43.61 | 42.35 | 42.74 |
| 02/23/2001 | 42.74 | 42.8 | 42.01 | 42.49 |
| 02/26/2001 | 41.95 | 42.89 | 41.71 | 42.89 |
| 02/27/2001 | 42.72 | 43.07 | 42.57 | 42.86 |
| 02/28/2001 | 42.89 | 43.11 | 42.14 | 42.66 |
| 03/01/2001 | 42.64 | 42.64 | 41.52 | 41.8 |
| 03/02/2001 | 41.99 | 42.2 | 40.97 | 41.34 |
| 03/05/2001 | 41.27 | 41.78 | 40.66 | 41.55 |
| 03/06/2001 | 42.16 | 42.16 | 40.68 | 40.86 |
| 03/07/2001 | 40.48 | 40.61 | 39.6 | 39.77 |
| 03/08/2001 | 39.78 | 40.24 | 39.34 | 39.81 |
| 03/09/2001 | 40.16 | 40.6 | 39.94 | 40.24 |
| 03/12/2001 | 39.53 | 40.05 | 37.92 | 38.25 |
| 03/13/2001 | 38.01 | 38.15 | 36.26 | 37.82 |
| 03/14/2001 | 36.97 | 37.44 | 36.21 | 36.97 |
| 03/15/2001 | 36.97 | 37.16 | 36.02 | 36.54 |
| 03/16/2001 | 36.04 | 36.4 | 34.97 | 35.42 |
| 03/19/2001 | 35.12 | 36.01 | 35.12 | 35.64 |
| 03/20/2001 | 36.02 | 36.22 | 35.17 | 35.28 |
| 03/21/2001 | 35.41 | 35.55 | 33.85 | 34.11 |
| 03/22/2001 | 34.04 | 34.14 | 32.33 | 33.81 |
| 03/23/2001 | 34.79 | 35.81 | 34.14 | 35.58 |
| 03/26/2001 | 36.26 | 37.44 | 35.45 | 36.72 |
| 03/27/2001 | 36.97 | 37.92 | 36.53 | 37.9 |
| 03/28/2001 | 37.82 | 38.19 | 36.99 | 37.85 |
| 03/29/2001 | 37.87 | 38.88 | 37.02 | 37.91 |
| 03/30/2001 | 38.2 | 38.82 | 37.54 | 38.82 |
| 04/02/2001 | 38.63 | 38.75 | 36.5 | 36.92 |
| 04/03/2001 | 37.16 | 37.9 | 36.5 | 36.99 |
| 04/04/2001 | 36.75 | 38.27 | 36.69 | 37.68 |
| 04/05/2001 | 38.34 | 38.72 | 37.72 | 38.68 |
| 04/06/2001 | 38.11 | 38.94 | 37.92 | 38.94 |
| 04/09/2001 | 39.43 | 39.8 | 39.35 | 39.79 |
| 04/10/2001 | 39.81 | 39.84 | 38.2 | 38.87 |
| 04/11/2001 | 37.17 | 38.04 | 37.09 | 37.92 |
| 04/12/2001 | 37.92 | 38.69 | 37.61 | 38.58 |
| 04/16/2001 | 39.21 | 39.57 | 38.37 | 38.77 |
| 04/17/2001 | 38.25 | 40.28 | 38.22 | 40.2 |
| 04/18/2001 | 39.34 | 40.52 | 38.49 | 38.77 |
| 04/19/2001 | 38.2 | 38.57 | 37.73 | 37.73 |
| 04/20/2001 | 37.68 | 38.77 | 37.45 | 38.64 |
| 04/23/2001 | 38.77 | 39.11 | 38.64 | 38.87 |
| 04/24/2001 | 38.87 | 39.31 | 38.02 | 38.41 |
| 04/25/2001 | 38.44 | 39.1 | 38.32 | 38.78 |
| 04/26/2001 | 38.87 | 40.37 | 38.63 | 40.29 |
| 04/27/2001 | 39.9 | 40.95 | 39.73 | 40.88 |
| 04/30/2001 | 40.78 | 41.67 | 40.76 | 41.05 |
| 05/01/2001 | 41.05 | 41.47 | 40.77 | 41.35 |
| 05/02/2001 | 41 | 41.22 | 40.24 | 40.94 |
| 05/03/2001 | 41.05 | 41.16 | 39.74 | 40.05 |
| 05/04/2001 | 39.97 | 41.38 | 39.91 | 41.2 |
| 05/07/2001 | 41.05 | 41.61 | 40.96 | 41.49 |
| 05/08/2001 | 40.95 | 41.76 | 40.85 | 41.72 |
| 05/09/2001 | 41.75 | 42.14 | 41.29 | 42.14 |
| 05/10/2001 | 41.71 | 42.11 | 41.18 | 41.46 |
| 05/11/2001 | 41.45 | 41.94 | 40.57 | 40.76 |
| 05/14/2001 | 40.76 | 41.18 | 40.06 | 41.06 |
| 05/15/2001 | 40.57 | 41 | 39.84 | 40.73 |
| 05/16/2001 | 40.63 | 42.46 | 40.62 | 42.3 |
| 05/17/2001 | 42.46 | 42.7 | 42.02 | 42.43 |
| 05/18/2001 | 42.59 | 42.65 | 41.73 | 42.52 |
| 05/21/2001 | 42.47 | 42.56 | 41.9 | 42.43 |
| 05/22/2001 | 41.95 | 42.04 | 41.24 | 41.75 |
| 05/23/2001 | 42.14 | 42.18 | 40.09 | 41.28 |
| 05/24/2001 | 40.81 | 40.95 | 39.87 | 40.69 |
| 05/25/2001 | 40.31 | 40.45 | 39.36 | 39.68 |
| 05/29/2001 | 40.51 | 40.85 | 40.21 | 40.8 |
| 05/30/2001 | 41.17 | 41.24 | 40.65 | 40.95 |
| 05/31/2001 | 40.9 | 40.95 | 40.14 | 40.66 |
| 06/01/2001 | 40.29 | 41.06 | 40.13 | 40.58 |
| 06/04/2001 | 41.03 | 41.21 | 40.58 | 41.21 |
| 06/05/2001 | 40.88 | 41.24 | 40.62 | 40.71 |
| 06/06/2001 | 40.64 | 40.75 | 40.07 | 40.62 |
| 06/07/2001 | 40.49 | 41.52 | 40.46 | 41.47 |
| 06/08/2001 | 41.38 | 41.47 | 41.04 | 41.25 |
| 06/11/2001 | 41.57 | 41.57 | 40.49 | 40.87 |
| 06/12/2001 | 41.22 | 41.24 | 40.57 | 40.7 |
| 06/13/2001 | 40.95 | 40.95 | 40.3 | 40.44 |
| 06/14/2001 | 40.45 | 41.17 | 40.43 | 41 |
| 06/15/2001 | 40.12 | 40.56 | 39.97 | 40.41 |
| 06/18/2001 | 40.71 | 41.43 | 40.38 | 40.97 |
| 06/19/2001 | 40.75 | 41.8 | 40.75 | 41.71 |
| 06/20/2001 | 42.28 | 42.56 | 41.43 | 42.18 |
| 06/21/2001 | 41.76 | 42.66 | 41.76 | 42.53 |
| 06/22/2001 | 41.28 | 41.43 | 40.4 | 40.56 |
| 06/25/2001 | 40.62 | 40.98 | 39.81 | 39.83 |
| 06/26/2001 | 39.83 | 40.47 | 39.82 | 40.01 |
| 06/27/2001 | 39.97 | 40.2 | 39.41 | 39.41 |
| 06/28/2001 | 39.86 | 40.76 | 39.61 | 39.96 |
| 06/29/2001 | 39.48 | 39.89 | 37.97 | 37.97 |
| 07/02/2001 | 38.39 | 38.95 | 38.27 | 38.77 |
| 07/03/2001 | 38.77 | 38.92 | 38.22 | 38.34 |
| 07/05/2001 | 38.53 | 38.72 | 37.6 | 37.69 |
| 07/06/2001 | 38.06 | 38.11 | 37.5 | 37.97 |
| 07/09/2001 | 38.15 | 39.06 | 38.03 | 39.01 |
| 07/10/2001 | 38.82 | 39.2 | 38.39 | 38.69 |
| 07/11/2001 | 38.14 | 38.14 | 36.69 | 36.83 |
| 07/12/2001 | 36.98 | 36.98 | 35.25 | 35.64 |
| 07/13/2001 | 35.69 | 37.09 | 35.67 | 36.43 |
| 07/16/2001 | 36.43 | 36.64 | 35.45 | 35.9 |
| 07/17/2001 | 35.97 | 36.78 | 35.62 | 36.57 |
| 07/18/2001 | 37.16 | 39.05 | 37 | 38.88 |
| 07/19/2001 | 38.87 | 39.31 | 38.39 | 38.99 |
| 07/20/2001 | 38.89 | 40.03 | 38.88 | 39.26 |
| 07/23/2001 | 39.27 | 39.61 | 37.95 | 37.99 |
| 07/24/2001 | 38.15 | 38.15 | 37.53 | 37.79 |
| 07/25/2001 | 37.92 | 38.3 | 37.56 | 38.01 |
| 07/26/2001 | 38.15 | 38.33 | 37.39 | 37.91 |
| 07/27/2001 | 38.11 | 38.14 | 37.65 | 37.77 |
| 07/30/2001 | 37.92 | 38.12 | 37.7 | 38.01 |
| 07/31/2001 | 38.22 | 39.79 | 38.2 | 39.07 |
| 08/01/2001 | 39.07 | 39.19 | 38.59 | 39 |
| 08/02/2001 | 39 | 39.21 | 38.49 | 38.62 |
| 08/03/2001 | 38.62 | 38.87 | 38.15 | 38.62 |
| 08/06/2001 | 38.84 | 38.86 | 38.06 | 38.24 |
| 08/07/2001 | 38.52 | 38.52 | 37.97 | 38.16 |
| 08/08/2001 | 38.11 | 38.76 | 37.93 | 38.01 |
| 08/09/2001 | 38.54 | 38.82 | 38.25 | 38.63 |
| 08/10/2001 | 38.39 | 39.25 | 38.22 | 38.96 |
| 08/13/2001 | 38.4 | 38.87 | 38.39 | 38.8 |
| 08/14/2001 | 38.87 | 39.14 | 38.72 | 38.93 |
| 08/15/2001 | 39.2 | 39.7 | 38.93 | 39.06 |
| 08/16/2001 | 38.89 | 39.29 | 38.59 | 39.05 |
| 08/17/2001 | 39.03 | 39.58 | 38.49 | 39.58 |
| 08/20/2001 | 39.58 | 39.7 | 38.77 | 39.25 |
| 08/21/2001 | 39.25 | 39.56 | 38.41 | 38.52 |
| 08/22/2001 | 38.29 | 38.79 | 37.73 | 38.56 |
| 08/23/2001 | 38.11 | 38.7 | 38.09 | 38.56 |
| 08/24/2001 | 38.3 | 39.34 | 38.2 | 39.18 |
| 08/27/2001 | 39.18 | 39.18 | 38.81 | 38.82 |
| 08/28/2001 | 39.06 | 39.06 | 37.87 | 38.06 |
| 08/29/2001 | 38.52 | 38.55 | 37.38 | 37.54 |
| 08/30/2001 | 37.55 | 37.82 | 36.08 | 36.31 |
| 08/31/2001 | 36.5 | 36.72 | 36.07 | 36.32 |
| 09/04/2001 | 36.45 | 37.61 | 36.21 | 36.58 |
| 09/05/2001 | 36.77 | 37.49 | 36.14 | 37.29 |
| 09/06/2001 | 36.88 | 37.29 | 36.16 | 36.45 |
| 09/07/2001 | 36.26 | 36.41 | 35.04 | 35.07 |
| 09/10/2001 | 34.6 | 36.52 | 34.56 | 36.18 |
| 09/17/2001 | 37.82 | 37.87 | 35.07 | 36.15 |
| 09/18/2001 | 36.07 | 36.16 | 35.27 | 35.83 |
| 09/19/2001 | 35.88 | 36.02 | 34.14 | 35.09 |
| 09/20/2001 | 34.36 | 35.51 | 34.22 | 34.64 |
| 09/21/2001 | 32.23 | 34.08 | 32.23 | 33.94 |
| 09/24/2001 | 34.84 | 34.95 | 33.43 | 34.15 |
| 09/25/2001 | 35.31 | 35.31 | 34.65 | 35.06 |
| 09/26/2001 | 35.07 | 36.54 | 34.84 | 36.54 |
| 09/27/2001 | 36.97 | 37.79 | 36.76 | 37.68 |
| 09/28/2001 | 37.88 | 38.11 | 36.94 | 38.01 |
| 10/01/2001 | 38.14 | 39.09 | 38.06 | 38.96 |
| 10/02/2001 | 38.96 | 39.34 | 38.49 | 39.34 |
| 10/03/2001 | 39.34 | 39.35 | 38.52 | 39.1 |
| 10/04/2001 | 38.93 | 39.21 | 38.42 | 38.88 |
| 10/05/2001 | 38.88 | 39.77 | 38.85 | 39.61 |
| 10/08/2001 | 39.48 | 39.57 | 38.71 | 38.87 |
| 10/09/2001 | 38.81 | 38.85 | 38.35 | 38.62 |
| 10/10/2001 | 38.62 | 39.74 | 38.4 | 39.58 |
| 10/11/2001 | 39.39 | 39.47 | 38.15 | 38.16 |
| 10/12/2001 | 38.3 | 38.96 | 38.25 | 38.73 |
| 10/15/2001 | 38.77 | 39.63 | 38.74 | 39.22 |
| 10/16/2001 | 39.53 | 39.67 | 38.51 | 38.96 |
| 10/17/2001 | 39.34 | 39.79 | 39.1 | 39.48 |
| 10/18/2001 | 39.34 | 40 | 39.34 | 39.68 |
| 10/19/2001 | 39.62 | 40.13 | 39.54 | 40.13 |
| 10/22/2001 | 40.03 | 40.76 | 40 | 40.76 |
| 10/23/2001 | 40.68 | 40.74 | 40 | 40.43 |
| 10/24/2001 | 40.36 | 41 | 40.19 | 40.72 |
| 10/25/2001 | 39.86 | 40.85 | 39.53 | 40.77 |
| 10/26/2001 | 40.12 | 40.7 | 39.95 | 40.48 |
| 10/29/2001 | 40.31 | 40.8 | 40.3 | 40.35 |
| 10/30/2001 | 40.28 | 40.56 | 39.87 | 40.24 |
| 10/31/2001 | 40.19 | 40.28 | 39.6 | 39.72 |
| 11/01/2001 | 39.81 | 40.52 | 39.72 | 40.52 |
| 11/02/2001 | 40.52 | 40.57 | 39.88 | 40 |
| 11/05/2001 | 40.34 | 40.66 | 39.62 | 39.78 |
| 11/06/2001 | 39.72 | 40.27 | 39.28 | 40.11 |
| 11/07/2001 | 39.89 | 40.43 | 39.88 | 39.95 |
| 11/08/2001 | 40.18 | 40.37 | 39.82 | 40.1 |
| 11/09/2001 | 40.1 | 40.28 | 39.56 | 39.94 |
| 11/12/2001 | 39.94 | 40.21 | 39.45 | 39.87 |
| 11/13/2001 | 40 | 40.36 | 39.75 | 40.36 |
| 11/14/2001 | 40.35 | 40.49 | 39.99 | 40.17 |
| 11/15/2001 | 40.34 | 40.71 | 39.98 | 40.43 |
| 11/16/2001 | 40.65 | 40.67 | 40.19 | 40.51 |
| 11/19/2001 | 40.76 | 41.13 | 40.64 | 40.93 |
| 11/20/2001 | 41.03 | 41.26 | 40.7 | 40.93 |
| 11/21/2001 | 41.08 | 41.52 | 41.05 | 41.36 |
| 11/23/2001 | 41.38 | 41.61 | 41.06 | 41.38 |
| 11/26/2001 | 41.29 | 41.71 | 41 | 41.61 |
| 11/27/2001 | 41.31 | 41.75 | 41.01 | 41.33 |
| 11/28/2001 | 41.25 | 41.46 | 40.92 | 40.92 |
| 11/29/2001 | 40.93 | 41.38 | 40.86 | 41.22 |
| 11/30/2001 | 41.38 | 41.48 | 40.95 | 41.06 |
| 12/03/2001 | 41.21 | 41.61 | 41.03 | 41.42 |
| 12/04/2001 | 41.09 | 41.29 | 40.9 | 41.18 |
| 12/05/2001 | 41.05 | 41.41 | 40.86 | 41.26 |
| 12/06/2001 | 41.44 | 41.65 | 41.02 | 41.07 |
| 12/07/2001 | 41.04 | 41.27 | 40.83 | 40.86 |
| 12/10/2001 | 40.67 | 40.86 | 39.07 | 39.19 |
| 12/11/2001 | 39.06 | 39.06 | 37.97 | 38.25 |
| 12/12/2001 | 38.39 | 38.64 | 36.83 | 38.15 |
| 12/13/2001 | 37.92 | 38.39 | 37.36 | 37.44 |
| 12/14/2001 | 37.15 | 37.67 | 36.33 | 37.39 |
| 12/17/2001 | 37.57 | 38.89 | 37.54 | 38.23 |
| 12/18/2001 | 38.87 | 39.08 | 38.49 | 38.52 |
| 12/19/2001 | 38.39 | 39.15 | 38.26 | 38.96 |
| 12/20/2001 | 39.75 | 39.76 | 38.88 | 39.25 |
| 12/21/2001 | 39.34 | 39.81 | 37.56 | 38.87 |
| 12/24/2001 | 38.44 | 39.1 | 38.2 | 38.65 |
| 12/26/2001 | 38.45 | 39.15 | 38.39 | 38.51 |
| 12/27/2001 | 38.44 | 38.49 | 37.91 | 38.25 |
| 12/28/2001 | 38.39 | 38.58 | 37.87 | 38.3 |
| 12/31/2001 | 38.3 | 38.34 | 37.78 | 37.78 |