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

Pfizer (NY: PFE )

30.72 -0.05 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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 (%)
Apr 30, 2001 22.45 22.94 22.44 22.59 26,787,988 +0.09(+0.42%)
Apr 27, 2001 21.96 22.54 21.87 22.50 24,937,942 +0.32(+1.46%)
Apr 26, 2001 21.39 22.22 21.26 22.18 32,353,646 +0.83(+3.89%)
Apr 25, 2001 21.16 21.52 21.09 21.35 19,611,854 +0.20(+0.96%)
Apr 24, 2001 21.39 21.64 20.93 21.14 21,301,100 -0.25(-1.17%)
Apr 23, 2001 21.34 21.53 21.27 21.39 22,587,296 +0.13(+0.59%)
Apr 20, 2001 20.74 21.34 20.62 21.27 37,444,000 +0.50(+2.41%)
Apr 19, 2001 21.03 21.23 20.77 20.77 47,107,620 -0.57(-2.69%)
Apr 18, 2001 21.65 22.31 21.18 21.34 52,667,532 -0.79(-3.56%)
Apr 17, 2001 21.05 22.17 21.04 22.13 23,827,302 +0.79(+3.69%)
Apr 16, 2001 21.58 21.78 21.12 21.34 21,063,830 +0.10(+0.49%)
Apr 12, 2001 20.87 21.29 20.70 21.24 20,774,048 +0.37(+1.75%)
Apr 11, 2001 20.46 20.94 20.42 20.87 33,252,124 -0.52(-2.44%)
Apr 10, 2001 21.91 21.93 21.03 21.39 27,675,732 -0.51(-2.31%)
Apr 09, 2001 21.70 21.91 21.66 21.90 19,894,736 +0.46(+2.17%)
Apr 06, 2001 20.98 21.43 20.87 21.43 22,609,336 +0.15(+0.69%)
Apr 05, 2001 21.11 21.31 20.76 21.29 24,018,382 +0.55(+2.64%)
Apr 04, 2001 20.23 21.06 20.19 20.74 26,534,236 +0.38(+1.87%)
Apr 03, 2001 20.45 20.86 20.09 20.36 31,332,124 +0.04(+0.18%)
Apr 02, 2001 21.26 21.32 20.09 20.32 30,366,184 -1.04(-4.88%)
Mar 30, 2001 21.03 21.37 20.66 21.37 27,793,984 +0.50(+2.40%)
Mar 29, 2001 20.84 21.40 20.38 20.87 29,976,742 +0.03(+0.15%)
Mar 28, 2001 20.82 21.02 20.36 20.83 23,113,004 -0.03(-0.13%)
Mar 27, 2001 20.35 20.87 20.11 20.86 29,214,146 +0.65(+3.20%)
Mar 26, 2001 19.96 20.61 19.51 20.21 30,278,980 +0.63(+3.22%)
Mar 23, 2001 19.15 19.71 18.79 19.58 40,021,372 +0.97(+5.21%)
Mar 22, 2001 18.74 18.79 17.79 18.61 52,544,296 -0.16(-0.86%)
Mar 21, 2001 19.49 19.57 18.63 18.77 33,685,456 -0.65(-3.33%)
Mar 20, 2001 19.83 19.94 19.36 19.42 29,425,542 -0.20(-1.01%)
Mar 19, 2001 19.33 19.82 19.33 19.62 26,910,072 +0.12(+0.62%)
Mar 16, 2001 19.84 20.04 19.25 19.50 53,784,112 -0.62(-3.06%)
Mar 15, 2001 20.35 20.45 19.83 20.11 34,585,084 -0.23(-1.15%)
Mar 14, 2001 20.35 20.61 19.93 20.35 35,684,032 -0.47(-2.26%)
Mar 13, 2001 20.92 21.00 19.96 20.82 41,078,352 -0.23(-1.12%)
Mar 12, 2001 21.76 22.04 20.87 21.05 26,352,930 -1.10(-4.95%)
Mar 09, 2001 22.11 22.35 21.98 22.15 21,517,670 +0.23(+1.07%)
Mar 08, 2001 21.89 22.15 21.65 21.91 26,271,860 +0.03(+0.12%)
Mar 07, 2001 22.28 22.35 21.79 21.89 30,611,310 -0.60(-2.67%)
Mar 06, 2001 23.20 23.20 22.39 22.49 20,429,070 -0.38(-1.67%)
Mar 05, 2001 22.72 22.99 22.38 22.87 19,286,424 +0.11(+0.50%)
Mar 02, 2001 23.11 23.23 22.55 22.75 30,491,334 -0.26(-1.11%)
Mar 01, 2001 23.47 23.47 22.85 23.01 28,436,410 -0.47(-2.00%)
Feb 28, 2001 23.61 23.73 23.19 23.48 26,891,672 -0.11(-0.46%)
Feb 27, 2001 23.52 23.71 23.43 23.59 15,500,664 -0.02(-0.09%)
Feb 26, 2001 23.09 23.61 22.96 23.61 21,429,892 +0.22(+0.96%)
Feb 23, 2001 23.53 23.56 23.12 23.39 19,159,356 -0.14(-0.60%)
Feb 22, 2001 23.98 24.00 23.31 23.53 33,110,682 +0.15(+0.62%)
Feb 21, 2001 23.53 24.00 23.35 23.38 23,160,536 -0.03(-0.13%)
Feb 20, 2001 23.62 23.98 23.38 23.41 21,131,676 -0.20(-0.86%)
Feb 16, 2001 22.93 23.76 22.93 23.62 28,346,908 +0.53(+2.28%)
Feb 15, 2001 23.24 23.35 22.72 23.09 23,390,138 -0.50(-2.10%)
Feb 14, 2001 23.30 23.73 23.09 23.58 21,499,846 +0.09(+0.38%)
Feb 13, 2001 23.63 23.63 23.25 23.50 27,514,168 -0.57(-2.36%)
Feb 12, 2001 23.61 24.06 23.52 24.06 20,936,572 +0.56(+2.40%)
Feb 09, 2001 23.40 24.03 23.35 23.50 19,386,084 +0.15(+0.65%)
Feb 08, 2001 23.32 23.63 22.97 23.35 22,542,064 +0.13(+0.56%)
Feb 07, 2001 23.92 24.11 23.22 23.22 36,638,664 -0.70(-2.94%)
Feb 06, 2001 24.37 24.37 23.79 23.92 29,830,126 +0.05(+0.22%)
Feb 05, 2001 23.43 24.00 23.33 23.87 21,806,302 +0.44(+1.89%)
Feb 02, 2001 23.58 23.60 23.30 23.43 18,985,524 -0.16(-0.69%)
Feb 01, 2001 23.56 23.59 23.22 23.59 18,281,384 +0.03(+0.13%)
Jan 31, 2001 23.10 23.56 22.64 23.56 25,001,764 +0.45(+1.97%)
Jan 30, 2001 22.72 23.27 22.47 23.10 18,378,746 +0.51(+2.26%)
Jan 29, 2001 23.12 23.43 22.48 22.59 19,723,204 -0.53(-2.28%)
Jan 26, 2001 23.45 23.54 22.96 23.12 27,506,118 -0.07(-0.29%)
Jan 25, 2001 22.44 23.45 22.37 23.19 28,260,280 +0.78(+3.49%)
Jan 24, 2001 22.37 22.54 22.04 22.40 41,318,876 +0.03(+0.14%)
Jan 23, 2001 21.78 22.40 21.72 22.37 23,398,954 +0.40(+1.80%)
Jan 22, 2001 21.78 22.14 21.62 21.98 28,190,518 +0.39(+1.79%)
Jan 19, 2001 21.39 21.65 21.19 21.59 31,709,876 +0.14(+0.63%)
Jan 18, 2001 21.46 21.82 21.33 21.46 32,836,808 +0.19(+0.91%)
Jan 17, 2001 21.59 21.59 21.13 21.26 33,071,392 -0.49(-2.25%)
Jan 16, 2001 21.39 21.98 21.36 21.75 31,231,890 +0.13(+0.60%)
Jan 12, 2001 21.39 21.78 21.33 21.62 35,240,736 +0.23(+1.07%)
Jan 11, 2001 21.98 22.11 21.26 21.39 42,351,896 -0.68(-3.10%)
Jan 10, 2001 22.50 22.83 22.04 22.08 27,140,440 -0.49(-2.17%)
Jan 09, 2001 22.04 22.57 21.91 22.57 21,514,986 +0.71(+3.27%)
Jan 08, 2001 22.44 22.63 21.68 21.85 26,536,536 -0.26(-1.18%)
Jan 05, 2001 22.18 22.67 21.72 22.11 34,726,332 +0.30(+1.36%)
Jan 04, 2001 22.90 22.93 21.39 21.82 63,369,732 -0.91(-4.02%)
Jan 03, 2001 24.00 24.23 22.18 22.73 43,198,052 -1.34(-5.55%)
Jan 02, 2001 23.77 24.39 23.74 24.06 20,422,170 +0.06(+0.26%)
Dec 29, 2000 24.13 24.46 23.94 24.00 14,803,424 +0.13(+0.55%)
Dec 28, 2000 23.97 24.16 23.61 23.87 18,419,760 +0.26(+1.11%)
Dec 27, 2000 23.38 24.06 23.38 23.61 16,640,819 +0.29(+1.25%)
Dec 26, 2000 23.28 23.97 23.19 23.32 14,683,831 +0.16(+0.70%)
Dec 22, 2000 22.96 23.71 22.93 23.16 29,092,062 +0.98(+4.42%)
Dec 21, 2000 23.90 24.17 22.18 22.18 38,954,048 -2.02(-8.37%)
Dec 20, 2000 24.78 25.08 24.00 24.20 32,282,732 -0.55(-2.23%)
Dec 19, 2000 24.26 25.05 24.20 24.75 35,197,036 +0.49(+2.02%)
Dec 18, 2000 23.80 24.26 23.48 24.26 22,272,982 +0.55(+2.33%)
Dec 15, 2000 23.61 24.23 23.51 23.71 44,924,288 -0.06(-0.26%)
Dec 14, 2000 23.97 24.10 23.68 23.77 19,884,578 -0.13(-0.55%)
Dec 13, 2000 22.99 24.20 22.99 23.90 36,721,844 +0.94(+4.11%)
Dec 12, 2000 22.96 23.28 22.86 22.96 19,998,422 +0.20(+0.87%)
Dec 11, 2000 22.73 23.32 22.70 22.76 29,974,442 +0.06(+0.28%)
Dec 08, 2000 22.44 23.22 22.18 22.70 26,807,344 +0.03(+0.14%)
Dec 07, 2000 22.86 23.09 22.31 22.67 21,861,114 +0.03(+0.14%)
Dec 06, 2000 22.76 22.93 22.11 22.63 31,091,980 -0.58(-2.52%)
Dec 05, 2000 23.35 23.45 22.83 23.22 24,720,798 +0.16(+0.70%)
Dec 04, 2000 22.18 23.22 22.11 23.06 23,822,702 +0.36(+1.59%)
Dec 01, 2000 23.02 23.02 21.78 22.70 33,706,536 -0.42(-1.83%)
Nov 30, 2000 24.00 24.23 22.83 23.12 33,073,118 -0.68(-2.87%)
Nov 29, 2000 23.54 24.10 23.45 23.80 28,648,572 +0.32(+1.38%)
Nov 28, 2000 23.19 23.84 22.90 23.48 20,640,274 +0.06(+0.27%)
Nov 27, 2000 22.31 23.58 22.14 23.42 26,475,590 +1.34(+6.07%)
Nov 24, 2000 22.50 22.54 21.95 22.08 11,728,704 -0.36(-1.60%)
Nov 22, 2000 21.98 22.86 21.91 22.44 18,053,124 -0.26(-1.15%)
Nov 21, 2000 22.11 22.90 22.11 22.70 12,647,306 +0.26(+1.16%)
Nov 20, 2000 22.57 22.86 22.27 22.44 16,413,325 +0.00(+0.00%)
Nov 17, 2000 22.76 23.35 22.40 22.44 25,290,012 -0.16(-0.72%)
Nov 16, 2000 22.37 22.80 22.21 22.60 17,627,076 +0.13(+0.58%)
Nov 15, 2000 22.44 22.57 21.98 22.47 22,195,936 +0.13(+0.58%)
Nov 14, 2000 21.78 22.83 21.59 22.34 28,344,992 +0.32(+1.47%)
Nov 13, 2000 22.57 22.73 21.39 22.01 28,098,906 -1.01(-4.37%)
Nov 10, 2000 23.45 23.84 23.02 23.02 21,931,644 -0.26(-1.12%)
Nov 09, 2000 23.35 23.61 22.73 23.28 22,342,552 -0.40(-1.67%)
Nov 08, 2000 23.22 24.06 23.16 23.68 27,568,598 +0.30(+1.27%)
Nov 07, 2000 23.42 23.64 23.09 23.38 20,221,316 +0.16(+0.70%)
Nov 06, 2000 22.70 23.61 22.63 23.22 25,375,298 +0.46(+2.02%)
Nov 03, 2000 22.67 22.80 22.24 22.76 17,826,780 +0.22(+1.00%)
Nov 02, 2000 22.83 22.90 22.26 22.54 23,292,586 -0.16(-0.71%)
Nov 01, 2000 22.83 22.96 22.54 22.70 30,800,282 +0.16(+0.72%)
Oct 31, 2000 22.96 23.19 22.47 22.54 22,938,982 -0.36(-1.57%)
Oct 30, 2000 23.28 23.35 22.63 22.90 22,135,374 -0.13(-0.54%)
Oct 27, 2000 23.71 23.80 22.83 23.02 26,686,794 -0.66(-2.78%)
Oct 26, 2000 23.12 24.00 23.12 23.68 30,824,240 +0.23(+0.98%)
Oct 25, 2000 22.76 23.61 22.57 23.45 26,768,630 +1.01(+4.51%)
Oct 24, 2000 21.91 23.19 21.78 22.44 44,133,520 -1.24(-5.24%)
Oct 23, 2000 22.90 23.87 22.67 23.68 28,565,394 +1.04(+4.61%)
Oct 20, 2000 22.24 22.67 22.18 22.63 15,122,912 +0.20(+0.88%)
Oct 19, 2000 21.39 22.57 21.39 22.44 21,046,582 -0.39(-1.71%)
Oct 18, 2000 22.90 23.42 22.44 22.83 23,388,988 -0.62(-2.65%)
Oct 17, 2000 22.50 23.51 22.37 23.45 25,203,192 +0.65(+2.86%)
Oct 16, 2000 22.40 22.83 22.34 22.80 17,390,190 +0.56(+2.51%)
Oct 13, 2000 22.90 23.09 21.98 22.24 24,457,080 -1.04(-4.48%)
Oct 12, 2000 22.57 23.68 22.34 23.28 29,548,010 +0.26(+1.13%)
Oct 11, 2000 23.58 23.61 22.83 23.02 26,496,288 -0.20(-0.85%)
Oct 10, 2000 22.70 23.48 22.60 23.22 22,634,634 +0.72(+3.20%)
Oct 09, 2000 22.99 23.28 22.50 22.50 11,152,398 -0.78(-3.36%)
Oct 06, 2000 23.28 23.45 22.50 23.28 15,834,144 -0.07(-0.29%)
Oct 05, 2000 22.44 23.48 22.40 23.35 20,608,076 +1.04(+4.68%)
Oct 04, 2000 22.63 23.12 22.04 22.31 24,415,108 -0.78(-3.39%)
Oct 03, 2000 22.80 23.38 22.73 23.09 16,137,150 +0.00(+0.00%)
Oct 02, 2000 23.16 23.28 22.70 23.09 18,607,964 -0.35(-1.49%)
Sep 29, 2000 23.22 23.68 22.50 23.44 29,156,266 +0.64(+2.82%)
Sep 28, 2000 22.50 23.42 22.50 22.80 27,512,442 +0.23(+1.02%)
Sep 27, 2000 22.54 22.63 21.95 22.57 17,446,344 -0.13(-0.57%)
Sep 26, 2000 22.63 23.02 22.57 22.70 18,647,254 -0.32(-1.41%)
Sep 25, 2000 22.99 23.09 22.70 23.02 17,054,986 -0.10(-0.43%)
Sep 22, 2000 22.70 23.19 22.24 23.12 34,497,880 +0.94(+4.26%)
Sep 21, 2000 21.33 22.86 21.23 22.18 24,916,860 +0.82(+3.86%)
Sep 20, 2000 21.36 21.39 21.00 21.35 12,527,330 -0.05(-0.24%)
Sep 19, 2000 21.88 21.98 21.29 21.40 16,290,474 -0.48(-2.19%)
Sep 18, 2000 21.49 21.91 21.42 21.88 13,798,002 +0.36(+1.67%)
Sep 15, 2000 21.39 21.75 21.39 21.52 25,199,934 -0.07(-0.31%)
Sep 14, 2000 21.62 21.62 21.29 21.59 16,944,018 +0.17(+0.78%)
Sep 13, 2000 21.52 21.68 21.26 21.42 18,531,302 +0.42(+2.01%)
Sep 12, 2000 21.00 21.42 20.87 21.00 19,794,692 -0.39(-1.83%)
Sep 11, 2000 20.87 21.39 20.71 21.39 19,957,024 +0.26(+1.23%)
Sep 08, 2000 21.00 21.19 20.81 21.13 20,621,492 +0.10(+0.47%)
Sep 07, 2000 20.81 21.16 20.81 21.03 25,122,506 +0.22(+1.08%)
Sep 06, 2000 21.16 21.19 20.55 20.81 36,763,624 -0.49(-2.28%)
Sep 05, 2000 22.21 22.31 21.10 21.29 37,092,120 -1.23(-5.44%)
Sep 01, 2000 22.83 22.90 22.37 22.52 14,353,418 +0.01(+0.05%)
Aug 31, 2000 22.31 22.67 22.21 22.51 21,251,844 +0.59(+2.71%)
Aug 30, 2000 22.18 22.34 21.78 21.91 17,994,670 -0.29(-1.32%)
Aug 29, 2000 21.98 22.60 21.91 22.21 18,632,114 -0.15(-0.65%)
Aug 28, 2000 22.93 22.93 22.31 22.35 14,186,487 -0.51(-2.21%)
Aug 25, 2000 22.73 22.93 22.47 22.86 10,847,858 +0.38(+1.67%)
Aug 24, 2000 22.63 22.67 22.44 22.48 11,682,515 +0.03(+0.14%)
Aug 23, 2000 22.11 22.63 22.11 22.45 12,604,184 +0.28(+1.25%)
Aug 22, 2000 22.76 22.76 22.08 22.18 17,368,150 -0.65(-2.86%)
Aug 21, 2000 22.40 22.83 21.91 22.83 12,252,689 +0.52(+2.34%)
Aug 18, 2000 22.70 22.80 22.08 22.31 20,888,274 -0.65(-2.84%)
Aug 17, 2000 22.93 23.28 22.50 22.96 21,914,204 +0.29(+1.29%)
Aug 16, 2000 22.40 22.83 22.31 22.67 14,989,329 +0.75(+3.43%)
Aug 15, 2000 22.44 22.60 21.91 21.91 14,934,707 -0.38(-1.69%)
Aug 14, 2000 22.50 22.60 22.29 22.29 13,980,266 -0.08(-0.37%)
Aug 11, 2000 22.37 22.57 22.18 22.37 14,674,440 +0.46(+2.09%)
Aug 10, 2000 22.44 22.76 21.91 21.91 25,261,648 -0.39(-1.75%)
Aug 09, 2000 23.35 23.77 21.91 22.31 30,067,778 -1.13(-4.83%)
Aug 08, 2000 23.45 23.94 23.09 23.44 17,005,346 +0.00(+0.00%)
Aug 07, 2000 24.00 24.00 23.12 23.44 14,370,859 -0.30(-1.27%)
Aug 04, 2000 23.74 24.00 23.02 23.74 15,512,738 +0.39(+1.68%)
Aug 03, 2000 24.32 24.36 23.35 23.35 15,518,871 -0.71(-2.97%)
Aug 02, 2000 23.74 24.26 23.71 24.06 23,441,692 +0.19(+0.81%)
Aug 01, 2000 22.76 23.97 22.63 23.87 26,138,852 +1.24(+5.46%)
Jul 31, 2000 22.80 22.99 22.37 22.63 18,160,068 -0.26(-1.14%)
Jul 28, 2000 23.02 23.22 22.70 22.90 15,092,823 -0.38(-1.64%)
Jul 27, 2000 22.47 23.42 22.44 23.28 22,008,690 +0.58(+2.55%)
Jul 26, 2000 23.32 23.48 22.31 22.70 48,977,600 -0.26(-1.14%)
Jul 25, 2000 22.70 23.48 22.44 22.96 58,976,616 -1.86(-7.49%)
Jul 24, 2000 23.71 25.14 23.71 24.82 28,390,222 +0.88(+3.66%)
Jul 21, 2000 23.48 24.13 23.28 23.94 17,155,796 +0.46(+1.96%)
Jul 20, 2000 24.26 24.29 23.12 23.48 27,174,556 -0.75(-3.10%)
Jul 19, 2000 23.45 24.26 22.83 24.23 21,975,342 +0.81(+3.48%)
Jul 18, 2000 24.32 24.52 23.06 23.42 25,897,366 -0.64(-2.67%)
Jul 17, 2000 23.54 24.68 23.35 24.06 20,443,060 +0.55(+2.33%)
Jul 14, 2000 23.74 24.00 23.09 23.51 22,880,336 -0.55(-2.30%)
Jul 13, 2000 24.98 24.98 23.90 24.06 27,650,242 -0.97(-3.86%)
Jul 12, 2000 25.70 25.70 25.03 25.03 19,004,116 -0.54(-2.10%)
Jul 11, 2000 24.85 25.57 24.72 25.57 26,172,774 +0.62(+2.49%)
Jul 10, 2000 24.26 25.01 23.97 24.95 20,594,276 +1.04(+4.37%)
Jul 07, 2000 24.36 24.52 23.90 23.90 24,381,376 -0.39(-1.61%)
Jul 06, 2000 24.85 24.85 24.10 24.29 18,882,414 -0.46(-1.85%)
Jul 05, 2000 25.05 25.05 24.52 24.75 21,592,414 -0.13(-0.52%)
Jul 03, 2000 24.95 24.95 24.55 24.88 11,079,377 -0.16(-0.65%)
Jun 30, 2000 23.87 25.10 23.87 25.05 30,952,840 +0.92(+3.83%)
Jun 29, 2000 24.36 24.36 23.80 24.12 31,826,786 -0.13(-0.54%)
Jun 28, 2000 24.32 24.49 24.13 24.25 24,459,956 -0.27(-1.11%)
Jun 27, 2000 24.26 24.58 23.97 24.52 22,416,914 +0.39(+1.62%)
Jun 26, 2000 24.00 24.20 23.74 24.13 30,526,982 +0.19(+0.81%)
Jun 23, 2000 24.00 24.26 23.61 23.94 27,347,812 +0.07(+0.28%)
Jun 22, 2000 24.42 24.42 23.22 23.87 32,607,588 -0.59(-2.41%)
Jun 21, 2000 24.52 24.62 24.20 24.46 31,439,642 +0.33(+1.36%)
Jun 20, 2000 24.32 24.46 23.61 24.13 21,116,152 -0.26(-1.07%)
Jun 19, 2000 24.95 24.95 24.39 24.39 15,918,088 -0.62(-2.48%)
Jun 16, 2000 24.23 25.11 24.23 25.01 27,596,580 +0.49(+2.00%)
Jun 15, 2000 24.20 24.52 24.06 24.52 15,993,217 +0.21(+0.88%)
Jun 14, 2000 23.97 24.49 23.94 24.31 21,193,006 +0.39(+1.64%)
Jun 13, 2000 23.68 24.20 23.51 23.92 21,621,738 +0.76(+3.29%)
Jun 12, 2000 23.51 23.87 23.16 23.16 10,895,580 -0.85(-3.52%)
Jun 09, 2000 23.16 24.00 23.02 24.00 12,713,619 +0.91(+3.95%)
Jun 08, 2000 22.83 23.19 22.73 23.09 12,290,253 +0.39(+1.72%)
Jun 07, 2000 22.67 23.06 22.57 22.70 10,663,295 +0.03(+0.14%)
Jun 06, 2000 22.44 22.86 22.14 22.67 18,166,584 +0.36(+1.61%)
Jun 05, 2000 22.86 22.93 22.04 22.31 18,604,706 -0.42(-1.86%)
Jun 02, 2000 23.97 23.97 22.57 22.73 19,936,708 -0.75(-3.20%)
Jun 01, 2000 23.84 24.06 23.42 23.48 19,076,944 +0.26(+1.12%)
May 31, 2000 22.83 23.48 22.80 23.22 13,440,566 +0.16(+0.70%)
May 30, 2000 22.99 23.19 22.80 23.06 15,909,656 -0.49(-2.06%)
May 26, 2000 23.42 23.71 23.32 23.54 11,444,672 -0.28(-1.18%)
May 25, 2000 23.25 23.87 23.19 23.82 19,561,640 +0.74(+3.19%)
May 24, 2000 22.63 23.45 22.63 23.09 15,942,429 +0.03(+0.14%)
May 23, 2000 22.86 23.22 22.54 23.06 13,326,148 +0.13(+0.57%)
May 22, 2000 23.19 23.58 22.57 22.93 17,382,332 -0.13(-0.57%)
May 19, 2000 23.32 23.35 22.86 23.06 13,945,001 -0.52(-2.21%)
May 18, 2000 23.54 23.77 23.35 23.58 13,865,848 +0.10(+0.42%)
May 17, 2000 23.22 23.64 23.06 23.48 27,006,090 +0.26(+1.12%)
May 16, 2000 23.19 23.42 22.57 23.22 23,720,358 +0.26(+1.14%)
May 15, 2000 22.34 23.09 22.27 22.96 15,723,559 +0.47(+2.11%)
May 12, 2000 22.11 22.63 21.75 22.48 14,939,690 +0.20(+0.91%)
May 11, 2000 22.73 22.76 22.08 22.28 18,870,724 -0.36(-1.59%)
May 10, 2000 22.99 23.58 22.50 22.64 19,951,466 -0.64(-2.76%)
May 09, 2000 23.77 23.84 23.16 23.28 21,337,130 -0.78(-3.25%)
May 08, 2000 23.48 24.20 23.45 24.06 35,052,720 +0.78(+3.36%)
May 05, 2000 22.11 23.45 21.95 23.28 24,137,400 +0.85(+3.77%)
May 04, 2000 22.18 22.60 22.04 22.44 12,235,056 +0.16(+0.73%)
May 03, 2000 22.40 22.67 22.04 22.27 22,081,902 -0.13(-0.58%)
May 02, 2000 21.91 22.57 21.85 22.40 20,528,346 +0.59(+2.70%)
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.