Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfizer (NY: PFE )

28.27 +0.50 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2001 22.00 22.35 21.62 22.35 26,568,248 +0.52(+2.40%)
Mar 29, 2001 21.81 22.39 21.32 21.83 28,654,744 +0.03(+0.15%)
Mar 28, 2001 21.78 21.99 21.30 21.80 22,093,704 -0.03(-0.13%)
Mar 27, 2001 21.29 21.83 21.04 21.82 27,925,780 +0.68(+3.20%)
Mar 26, 2001 20.88 21.56 20.41 21.15 28,943,654 +0.66(+3.22%)
Mar 23, 2001 20.03 20.62 19.66 20.49 38,256,400 +1.02(+5.21%)
Mar 22, 2001 19.60 19.66 18.61 19.47 50,227,052 -0.17(-0.86%)
Mar 21, 2001 20.39 20.47 19.49 19.64 32,199,900 -0.68(-3.33%)
Mar 20, 2001 20.74 20.86 20.25 20.32 28,127,852 -0.21(-1.01%)
Mar 19, 2001 20.22 20.74 20.22 20.52 25,723,316 +0.13(+0.62%)
Mar 16, 2001 20.75 20.96 20.14 20.40 51,412,192 -0.64(-3.06%)
Mar 15, 2001 21.29 21.40 20.74 21.04 33,059,854 -0.25(-1.15%)
Mar 14, 2001 21.29 21.56 20.85 21.29 34,110,340 -0.49(-2.26%)
Mar 13, 2001 21.89 21.97 20.88 21.78 39,266,764 -0.25(-1.12%)
Mar 12, 2001 22.76 23.06 21.83 22.02 25,190,746 -1.15(-4.95%)
Mar 09, 2001 23.13 23.38 23.00 23.17 20,568,724 +0.25(+1.07%)
Mar 08, 2001 22.90 23.17 22.65 22.93 25,113,252 +0.03(+0.12%)
Mar 07, 2001 23.31 23.38 22.80 22.90 29,261,328 -0.63(-2.67%)
Mar 06, 2001 24.27 24.27 23.42 23.53 19,528,132 -0.40(-1.67%)
Mar 05, 2001 23.77 24.06 23.41 23.92 18,435,878 +0.12(+0.50%)
Mar 02, 2001 24.18 24.30 23.59 23.80 29,146,644 -0.27(-1.11%)
Mar 01, 2001 24.55 24.55 23.91 24.07 27,182,344 -0.49(-2.00%)
Feb 28, 2001 24.70 24.82 24.26 24.56 25,705,728 -0.11(-0.46%)
Feb 27, 2001 24.60 24.80 24.51 24.68 14,817,073 -0.02(-0.09%)
Feb 26, 2001 24.15 24.70 24.02 24.70 20,484,816 +0.23(+0.96%)
Feb 23, 2001 24.61 24.64 24.19 24.46 18,314,414 -0.15(-0.60%)
Feb 22, 2001 25.08 25.11 24.39 24.61 31,650,476 +0.15(+0.63%)
Feb 21, 2001 24.62 25.11 24.43 24.46 22,139,138 -0.03(-0.13%)
Feb 20, 2001 24.71 25.08 24.45 24.49 20,199,754 -0.21(-0.86%)
Feb 16, 2001 23.99 24.85 23.99 24.70 27,096,788 +0.55(+2.28%)
Feb 15, 2001 24.32 24.43 23.77 24.15 22,358,614 -0.52(-2.10%)
Feb 14, 2001 24.37 24.82 24.16 24.67 20,551,686 +0.09(+0.38%)
Feb 13, 2001 24.72 24.72 24.32 24.58 26,300,772 -0.59(-2.36%)
Feb 12, 2001 24.70 25.17 24.60 25.17 20,013,252 +0.59(+2.40%)
Feb 09, 2001 24.48 25.14 24.43 24.58 18,531,142 +0.16(+0.65%)
Feb 08, 2001 24.40 24.72 24.03 24.43 21,547,942 +0.14(+0.56%)
Feb 07, 2001 25.03 25.22 24.29 24.29 35,022,872 -0.74(-2.94%)
Feb 06, 2001 25.49 25.50 24.89 25.03 28,514,594 +0.05(+0.22%)
Feb 05, 2001 24.51 25.11 24.40 24.97 20,844,626 +0.46(+1.89%)
Feb 02, 2001 24.67 24.69 24.38 24.51 18,148,248 -0.17(-0.69%)
Feb 01, 2001 24.64 24.68 24.30 24.68 17,475,162 +0.03(+0.13%)
Jan 31, 2001 24.17 24.64 23.68 24.64 23,899,166 +0.47(+1.96%)
Jan 30, 2001 23.77 24.34 23.51 24.17 17,568,228 +0.53(+2.26%)
Jan 29, 2001 24.19 24.51 23.52 23.64 18,853,396 -0.55(-2.28%)
Jan 26, 2001 24.53 24.63 24.02 24.19 26,293,076 -0.07(-0.29%)
Jan 25, 2001 23.47 24.53 23.41 24.26 27,013,980 +0.82(+3.49%)
Jan 24, 2001 23.41 23.57 23.06 23.44 39,496,684 +0.03(+0.14%)
Jan 23, 2001 22.79 23.44 22.72 23.41 22,367,042 +0.41(+1.80%)
Jan 22, 2001 22.79 23.17 22.62 22.99 26,947,294 +0.40(+1.79%)
Jan 19, 2001 22.38 22.65 22.17 22.59 30,311,446 +0.14(+0.63%)
Jan 18, 2001 22.45 22.82 22.31 22.45 31,388,678 +0.20(+0.91%)
Jan 17, 2001 22.59 22.59 22.11 22.24 31,612,918 -0.51(-2.25%)
Jan 16, 2001 22.38 22.99 22.35 22.76 29,854,538 +0.14(+0.60%)
Jan 12, 2001 22.38 22.79 22.31 22.62 33,686,592 +0.24(+1.07%)
Jan 11, 2001 22.99 23.13 22.24 22.38 40,484,148 -0.71(-3.10%)
Jan 10, 2001 23.54 23.88 23.06 23.09 25,943,526 -0.51(-2.17%)
Jan 09, 2001 23.06 23.61 22.93 23.61 20,566,158 +0.75(+3.27%)
Jan 08, 2001 23.47 23.68 22.69 22.86 25,366,254 -0.27(-1.18%)
Jan 05, 2001 23.20 23.71 22.72 23.13 33,194,874 +0.31(+1.36%)
Jan 04, 2001 23.95 23.98 22.38 22.82 60,575,076 -0.96(-4.02%)
Jan 03, 2001 25.11 25.35 23.20 23.78 41,292,988 -1.40(-5.55%)
Jan 02, 2001 24.87 25.52 24.84 25.17 19,521,536 +0.07(+0.26%)
Dec 29, 2000 25.25 25.59 25.04 25.11 14,150,581 +0.14(+0.55%)
Dec 28, 2000 25.08 25.28 24.70 24.97 17,607,434 +0.27(+1.10%)
Dec 27, 2000 24.46 25.17 24.46 24.70 15,906,946 +0.31(+1.25%)
Dec 26, 2000 24.36 25.08 24.26 24.39 14,036,263 +0.17(+0.70%)
Dec 22, 2000 24.02 24.80 23.98 24.22 27,809,080 +1.03(+4.42%)
Dec 21, 2000 25.01 25.29 23.20 23.20 37,236,144 -2.12(-8.37%)
Dec 20, 2000 25.93 26.23 25.11 25.32 30,859,040 -0.58(-2.23%)
Dec 19, 2000 25.38 26.20 25.32 25.89 33,644,820 +0.51(+2.02%)
Dec 18, 2000 24.90 25.38 24.56 25.38 21,290,726 +0.58(+2.33%)
Dec 15, 2000 24.70 25.35 24.60 24.80 42,943,092 -0.07(-0.26%)
Dec 14, 2000 25.08 25.21 24.77 24.87 19,007,652 -0.14(-0.55%)
Dec 13, 2000 24.05 25.32 24.05 25.01 35,102,380 +0.99(+4.11%)
Dec 12, 2000 24.02 24.36 23.91 24.02 19,116,476 +0.21(+0.87%)
Dec 11, 2000 23.78 24.39 23.74 23.81 28,652,546 +0.07(+0.28%)
Dec 08, 2000 23.47 24.29 23.20 23.74 25,625,120 +0.03(+0.14%)
Dec 07, 2000 23.91 24.15 23.33 23.71 20,897,022 +0.03(+0.14%)
Dec 06, 2000 23.81 23.98 23.13 23.68 29,720,800 -0.61(-2.52%)
Dec 05, 2000 24.43 24.53 23.88 24.29 23,630,592 +0.17(+0.70%)
Dec 04, 2000 23.20 24.29 23.13 24.12 22,772,104 +0.38(+1.59%)
Dec 01, 2000 24.08 24.08 22.79 23.74 32,220,052 -0.44(-1.83%)
Nov 30, 2000 25.11 25.35 23.88 24.19 31,614,568 -0.72(-2.87%)
Nov 29, 2000 24.63 25.21 24.53 24.90 27,385,148 +0.34(+1.38%)
Nov 28, 2000 24.26 24.94 23.95 24.56 19,730,022 +0.07(+0.27%)
Nov 27, 2000 23.33 24.67 23.17 24.50 25,307,996 +1.40(+6.07%)
Nov 24, 2000 23.54 23.57 22.96 23.09 11,211,459 -0.38(-1.60%)
Nov 22, 2000 22.99 23.91 22.93 23.47 17,256,968 -0.27(-1.15%)
Nov 21, 2000 23.13 23.95 23.13 23.74 12,089,550 +0.27(+1.16%)
Nov 20, 2000 23.61 23.91 23.30 23.47 15,689,484 +0.00(+0.00%)
Nov 17, 2000 23.81 24.43 23.44 23.47 24,174,704 -0.17(-0.72%)
Nov 16, 2000 23.41 23.85 23.23 23.64 16,849,708 +0.14(+0.58%)
Nov 15, 2000 23.47 23.61 22.99 23.50 21,217,078 +0.14(+0.58%)
Nov 14, 2000 22.79 23.88 22.59 23.37 27,094,956 +0.34(+1.47%)
Nov 13, 2000 23.61 23.78 22.38 23.03 26,859,724 -1.05(-4.37%)
Nov 10, 2000 24.53 24.94 24.08 24.08 20,964,442 -0.27(-1.12%)
Nov 09, 2000 24.43 24.70 23.78 24.36 21,357,228 -0.41(-1.67%)
Nov 08, 2000 24.29 25.17 24.22 24.77 26,352,802 +0.31(+1.27%)
Nov 07, 2000 24.50 24.73 24.15 24.46 19,329,540 +0.17(+0.70%)
Nov 06, 2000 23.74 24.70 23.68 24.29 24,256,228 +0.48(+2.02%)
Nov 03, 2000 23.71 23.85 23.26 23.81 17,040,604 +0.23(+1.00%)
Nov 02, 2000 23.88 23.95 23.29 23.57 22,265,364 -0.17(-0.71%)
Nov 01, 2000 23.88 24.02 23.57 23.74 29,441,966 +0.17(+0.72%)
Oct 31, 2000 24.02 24.26 23.50 23.57 21,927,356 -0.38(-1.57%)
Oct 30, 2000 24.36 24.43 23.68 23.95 21,159,186 -0.13(-0.54%)
Oct 27, 2000 24.80 24.90 23.88 24.08 25,509,886 -0.69(-2.78%)
Oct 26, 2000 24.19 25.11 24.19 24.77 29,464,866 +0.24(+0.98%)
Oct 25, 2000 23.81 24.70 23.61 24.53 25,588,112 +1.06(+4.51%)
Oct 24, 2000 22.93 24.26 22.79 23.47 42,187,200 -1.30(-5.24%)
Oct 23, 2000 23.95 24.97 23.71 24.77 27,305,638 +1.09(+4.61%)
Oct 20, 2000 23.26 23.71 23.20 23.68 14,455,980 +0.21(+0.88%)
Oct 19, 2000 22.38 23.61 22.38 23.47 20,118,412 -0.41(-1.71%)
Oct 18, 2000 23.95 24.50 23.47 23.88 22,357,516 -0.65(-2.65%)
Oct 17, 2000 23.54 24.60 23.41 24.53 24,091,712 +0.68(+2.86%)
Oct 16, 2000 23.44 23.88 23.37 23.85 16,623,269 +0.58(+2.51%)
Oct 13, 2000 23.95 24.15 22.99 23.26 23,378,504 -1.09(-4.48%)
Oct 12, 2000 23.61 24.77 23.37 24.36 28,244,920 +0.27(+1.13%)
Oct 11, 2000 24.67 24.70 23.88 24.08 25,327,782 -0.21(-0.85%)
Oct 10, 2000 23.74 24.56 23.64 24.29 21,636,430 +0.75(+3.20%)
Oct 09, 2000 24.05 24.36 23.54 23.54 10,660,569 -0.82(-3.36%)
Oct 06, 2000 24.36 24.53 23.54 24.36 15,135,846 -0.07(-0.29%)
Oct 05, 2000 23.47 24.56 23.44 24.43 19,699,244 +1.09(+4.68%)
Oct 04, 2000 23.68 24.19 23.06 23.33 23,338,382 -0.82(-3.39%)
Oct 03, 2000 23.85 24.46 23.78 24.15 15,425,489 +0.00(+0.00%)
Oct 02, 2000 24.22 24.36 23.74 24.15 17,787,340 -0.37(-1.49%)
Sep 29, 2000 24.29 24.77 23.54 24.52 27,870,452 +0.67(+2.82%)
Sep 28, 2000 23.54 24.50 23.54 23.85 26,299,122 +0.24(+1.02%)
Sep 27, 2000 23.57 23.68 22.96 23.61 16,676,947 -0.14(-0.57%)
Sep 26, 2000 23.68 24.08 23.61 23.74 17,824,896 -0.34(-1.41%)
Sep 25, 2000 24.05 24.15 23.74 24.08 16,302,847 -0.10(-0.43%)
Sep 22, 2000 23.74 24.26 23.26 24.19 32,976,496 +0.99(+4.26%)
Sep 21, 2000 22.31 23.91 22.21 23.20 23,818,008 +0.86(+3.86%)
Sep 20, 2000 22.35 22.38 21.97 22.34 11,974,865 -0.05(-0.24%)
Sep 19, 2000 22.89 22.99 22.28 22.39 15,572,051 -0.50(-2.19%)
Sep 18, 2000 22.48 22.93 22.41 22.89 13,189,500 +0.38(+1.67%)
Sep 15, 2000 22.38 22.76 22.38 22.52 24,088,598 -0.07(-0.31%)
Sep 14, 2000 22.62 22.62 22.28 22.59 16,196,773 +0.17(+0.78%)
Sep 13, 2000 22.52 22.69 22.24 22.41 17,714,058 +0.44(+2.01%)
Sep 12, 2000 21.97 22.41 21.83 21.97 18,921,730 -0.41(-1.83%)
Sep 11, 2000 21.83 22.38 21.66 22.38 19,076,904 +0.27(+1.23%)
Sep 08, 2000 21.97 22.17 21.77 22.11 19,712,068 +0.10(+0.47%)
Sep 07, 2000 21.77 22.14 21.77 22.00 24,014,584 +0.23(+1.08%)
Sep 06, 2000 22.14 22.17 21.50 21.77 35,142,320 -0.51(-2.28%)
Sep 05, 2000 23.23 23.33 22.07 22.28 35,456,328 -1.28(-5.44%)
Sep 01, 2000 23.88 23.95 23.41 23.56 13,720,421 +0.01(+0.05%)
Aug 31, 2000 23.33 23.71 23.23 23.55 20,314,622 +0.62(+2.71%)
Aug 30, 2000 23.20 23.37 22.79 22.93 17,201,090 -0.31(-1.32%)
Aug 29, 2000 22.99 23.64 22.93 23.23 17,810,422 -0.15(-0.65%)
Aug 28, 2000 23.98 23.98 23.33 23.38 13,560,852 -0.53(-2.21%)
Aug 25, 2000 23.78 23.98 23.50 23.91 10,369,459 +0.39(+1.67%)
Aug 24, 2000 23.68 23.71 23.47 23.52 11,167,307 +0.03(+0.14%)
Aug 23, 2000 23.13 23.68 23.13 23.49 12,048,330 +0.29(+1.25%)
Aug 22, 2000 23.81 23.81 23.09 23.20 16,602,201 -0.68(-2.86%)
Aug 21, 2000 23.44 23.88 22.93 23.88 11,712,336 +0.55(+2.34%)
Aug 18, 2000 23.74 23.85 23.09 23.33 19,967,086 -0.68(-2.84%)
Aug 17, 2000 23.98 24.36 23.54 24.02 20,947,770 +0.31(+1.29%)
Aug 16, 2000 23.44 23.88 23.33 23.71 14,328,288 +0.79(+3.43%)
Aug 15, 2000 23.47 23.64 22.93 22.93 14,276,075 -0.39(-1.69%)
Aug 14, 2000 23.54 23.64 23.32 23.32 13,363,725 -0.09(-0.37%)
Aug 11, 2000 23.41 23.61 23.20 23.41 14,027,286 +0.48(+2.10%)
Aug 10, 2000 23.47 23.81 22.93 22.93 24,147,590 -0.41(-1.75%)
Aug 09, 2000 24.43 24.87 22.93 23.33 28,741,766 -1.18(-4.83%)
Aug 08, 2000 24.53 25.04 24.15 24.52 16,255,398 +0.00(+0.00%)
Aug 07, 2000 25.11 25.11 24.19 24.52 13,737,093 -0.32(-1.27%)
Aug 04, 2000 24.84 25.11 24.08 24.84 14,828,615 +0.41(+1.68%)
Aug 03, 2000 25.45 25.49 24.43 24.43 14,834,477 -0.75(-2.97%)
Aug 02, 2000 24.84 25.38 24.80 25.17 22,407,896 +0.20(+0.81%)
Aug 01, 2000 23.81 25.08 23.68 24.97 24,986,108 +1.29(+5.46%)
Jul 31, 2000 23.85 24.05 23.41 23.68 17,359,194 -0.27(-1.14%)
Jul 28, 2000 24.08 24.29 23.74 23.95 14,427,217 -0.40(-1.64%)
Jul 27, 2000 23.50 24.50 23.47 24.35 21,038,090 +0.61(+2.55%)
Jul 26, 2000 24.39 24.56 23.33 23.74 46,817,648 -0.27(-1.14%)
Jul 25, 2000 23.74 24.56 23.47 24.02 56,375,704 -1.94(-7.49%)
Jul 24, 2000 24.80 26.30 24.80 25.96 27,138,192 +0.92(+3.66%)
Jul 21, 2000 24.56 25.25 24.36 25.04 16,399,212 +0.48(+1.96%)
Jul 20, 2000 25.38 25.41 24.19 24.56 25,976,136 -0.79(-3.10%)
Jul 19, 2000 24.53 25.38 23.88 25.35 21,006,212 +0.85(+3.48%)
Jul 18, 2000 25.45 25.65 24.12 24.50 24,755,274 -0.67(-2.67%)
Jul 17, 2000 24.63 25.82 24.43 25.17 19,541,506 +0.57(+2.33%)
Jul 14, 2000 24.84 25.11 24.15 24.60 21,871,296 -0.58(-2.30%)
Jul 13, 2000 26.14 26.14 25.01 25.17 26,430,846 -1.01(-3.86%)
Jul 12, 2000 26.88 26.88 26.18 26.18 18,166,020 -0.56(-2.10%)
Jul 11, 2000 25.99 26.75 25.86 26.75 25,018,536 +0.65(+2.49%)
Jul 10, 2000 25.38 26.17 25.08 26.10 19,686,052 +1.09(+4.37%)
Jul 07, 2000 25.49 25.65 25.01 25.01 23,306,140 -0.41(-1.61%)
Jul 06, 2000 25.99 25.99 25.21 25.41 18,049,686 -0.48(-1.85%)
Jul 05, 2000 26.20 26.20 25.65 25.89 20,640,172 -0.14(-0.52%)
Jul 03, 2000 26.10 26.10 25.69 26.03 10,590,768 -0.17(-0.65%)
Jun 30, 2000 24.97 26.26 24.97 26.20 29,587,796 +0.97(+3.83%)
Jun 29, 2000 25.49 25.49 24.90 25.23 30,423,200 -0.14(-0.54%)
Jun 28, 2000 25.45 25.62 25.25 25.37 23,381,252 -0.28(-1.11%)
Jun 27, 2000 25.38 25.71 25.08 25.65 21,428,310 +0.41(+1.62%)
Jun 26, 2000 25.11 25.32 24.84 25.25 29,180,718 +0.20(+0.81%)
Jun 23, 2000 25.11 25.38 24.70 25.04 26,141,752 +0.07(+0.28%)
Jun 22, 2000 25.55 25.55 24.29 24.97 31,169,568 -0.62(-2.41%)
Jun 21, 2000 25.65 25.76 25.32 25.59 30,053,130 +0.34(+1.36%)
Jun 20, 2000 25.45 25.59 24.70 25.25 20,184,914 -0.27(-1.07%)
Jun 19, 2000 26.10 26.10 25.52 25.52 15,216,088 -0.65(-2.48%)
Jun 16, 2000 25.35 26.27 25.35 26.17 26,379,548 +0.51(+2.00%)
Jun 15, 2000 25.32 25.65 25.17 25.65 15,287,904 +0.22(+0.88%)
Jun 14, 2000 25.08 25.62 25.04 25.43 20,258,378 +0.41(+1.64%)
Jun 13, 2000 24.77 25.32 24.60 25.02 20,668,202 +0.80(+3.29%)
Jun 12, 2000 24.60 24.97 24.22 24.22 10,415,077 -0.88(-3.52%)
Jun 09, 2000 24.22 25.11 24.08 25.11 12,152,938 +0.96(+3.95%)
Jun 08, 2000 23.88 24.26 23.78 24.15 11,748,243 +0.41(+1.72%)
Jun 07, 2000 23.71 24.12 23.61 23.74 10,193,035 +0.03(+0.14%)
Jun 06, 2000 23.47 23.91 23.17 23.71 17,365,424 +0.38(+1.61%)
Jun 05, 2000 23.91 23.98 23.06 23.33 17,784,224 -0.44(-1.86%)
Jun 02, 2000 25.08 25.08 23.61 23.78 19,057,484 -0.79(-3.20%)
Jun 01, 2000 24.94 25.17 24.50 24.56 18,235,636 +0.27(+1.12%)
May 31, 2000 23.88 24.56 23.85 24.29 12,847,826 +0.17(+0.70%)
May 30, 2000 24.05 24.26 23.85 24.12 15,208,028 -0.51(-2.06%)
May 26, 2000 24.50 24.80 24.39 24.63 10,939,953 -0.29(-1.18%)
May 25, 2000 24.32 24.97 24.26 24.92 18,698,956 +0.77(+3.19%)
May 24, 2000 23.68 24.53 23.68 24.15 15,239,355 +0.03(+0.14%)
May 23, 2000 23.91 24.29 23.57 24.12 12,738,454 +0.14(+0.57%)
May 22, 2000 24.26 24.67 23.61 23.98 16,615,758 -0.14(-0.57%)
May 19, 2000 24.39 24.43 23.91 24.12 13,330,016 -0.55(-2.21%)
May 18, 2000 24.63 24.87 24.43 24.67 13,254,353 +0.10(+0.42%)
May 17, 2000 24.29 24.73 24.12 24.56 25,815,100 +0.27(+1.12%)
May 16, 2000 24.26 24.50 23.61 24.29 22,674,272 +0.27(+1.14%)
May 15, 2000 23.37 24.15 23.30 24.02 15,030,138 +0.50(+2.11%)
May 12, 2000 23.13 23.68 22.76 23.52 14,280,838 +0.21(+0.91%)
May 11, 2000 23.78 23.81 23.09 23.31 18,038,510 -0.38(-1.59%)
May 10, 2000 24.05 24.67 23.54 23.68 19,071,590 -0.67(-2.76%)
May 09, 2000 24.87 24.94 24.22 24.36 20,396,146 -0.82(-3.25%)
May 08, 2000 24.56 25.32 24.53 25.17 33,506,868 +0.82(+3.36%)
May 05, 2000 23.13 24.53 22.96 24.36 23,072,922 +0.88(+3.77%)
May 04, 2000 23.20 23.64 23.06 23.47 11,695,481 +0.17(+0.73%)
May 03, 2000 23.44 23.71 23.06 23.30 21,108,072 -0.14(-0.58%)
May 02, 2000 22.93 23.61 22.86 23.44 19,623,030 +0.62(+2.70%)
May 01, 2000 23.06 23.74 22.55 22.82 15,124,121 -0.17(-0.74%)
Apr 28, 2000 23.33 23.41 22.79 22.99 16,412,769 -0.34(-1.47%)
Apr 27, 2000 22.93 23.78 22.93 23.33 18,810,344 -0.41(-1.72%)
Apr 26, 2000 23.33 23.74 23.20 23.74 19,080,018 +0.03(+0.14%)
Apr 25, 2000 23.54 23.88 23.03 23.71 18,999,408 -0.03(-0.14%)
Apr 24, 2000 22.65 24.15 22.52 23.74 27,297,944 +1.09(+4.82%)
Apr 20, 2000 22.99 22.99 22.24 22.65 19,904,430 +0.10(+0.46%)
Apr 19, 2000 21.66 23.20 21.50 22.55 36,784,732 +0.96(+4.42%)
Apr 18, 2000 20.74 21.63 20.74 21.59 26,050,334 +0.85(+4.11%)
Apr 17, 2000 20.33 21.22 20.20 20.74 25,379,628 +0.03(+0.16%)
Apr 14, 2000 21.26 21.32 20.13 20.71 25,155,388 -0.92(-4.24%)
Apr 13, 2000 21.94 22.04 21.26 21.63 22,966,298 -0.41(-1.88%)
Apr 12, 2000 21.56 22.38 21.42 22.04 31,047,188 +0.31(+1.43%)
Apr 11, 2000 21.70 22.11 21.59 21.73 23,968,050 +0.00(+0.00%)
Apr 10, 2000 21.26 22.00 21.15 21.73 28,178,416 +0.55(+2.58%)
Apr 07, 2000 21.02 21.53 20.98 21.18 17,066,254 +0.23(+1.12%)
Apr 06, 2000 20.81 21.08 20.61 20.95 17,454,826 -0.13(-0.62%)
Apr 05, 2000 21.02 21.39 20.95 21.08 17,987,580 -0.62(-2.84%)
Apr 04, 2000 21.12 21.83 20.74 21.70 61,476,068 +0.96(+4.61%)
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.