Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfizer (NY: PFE )

28.18 +0.33 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 30, 2010 9.352 9.369 9.255 9.266 76,977,776 -0.15(-1.63%)
Nov 29, 2010 9.334 9.454 9.243 9.420 68,704,192 +0.04(+0.42%)
Nov 26, 2010 9.425 9.454 9.363 9.380 28,972,020 -0.11(-1.21%)
Nov 24, 2010 9.431 9.495 9.495 9.495 41,217,400 +0.07(+0.73%)
Nov 23, 2010 9.397 9.516 9.346 9.425 69,713,768 -0.03(-0.36%)
Nov 22, 2010 9.477 9.516 9.386 9.460 56,797,428 -0.10(-1.00%)
Nov 19, 2010 9.505 9.573 9.482 9.555 57,536,732 -0.02(-0.19%)
Nov 18, 2010 9.414 9.607 9.414 9.573 51,412,256 +0.20(+2.12%)
Nov 17, 2010 9.386 9.477 9.369 9.374 66,514,384 -0.07(-0.72%)
Nov 16, 2010 9.454 9.528 9.391 9.443 75,661,400 -0.22(-2.24%)
Nov 15, 2010 9.653 9.681 9.511 9.659 64,070,572 +0.07(+0.77%)
Nov 12, 2010 9.579 9.654 9.534 9.585 71,764,832 -0.07(-0.77%)
Nov 11, 2010 9.454 9.676 9.448 9.659 77,789,992 +0.08(+0.83%)
Nov 10, 2010 9.642 9.644 9.471 9.579 94,818,680 -0.09(-0.88%)
Nov 09, 2010 9.710 9.744 9.642 9.664 81,819,128 -0.04(-0.41%)
Nov 08, 2010 9.704 9.738 9.625 9.704 66,257,972 -0.07(-0.70%)
Nov 05, 2010 9.898 9.943 9.699 9.772 101,056,000 -0.11(-1.15%)
Nov 04, 2010 10.000 10.000 9.835 9.886 102,137,448 -0.02(-0.17%)
Nov 03, 2010 9.858 9.943 9.824 9.903 89,670,824 +0.08(+0.80%)
Nov 02, 2010 9.931 10.03 9.712 9.824 124,116,104 -0.10(-0.96%)
Nov 01, 2010 9.926 10.04 9.853 9.920 74,432,248 +0.12(+1.18%)
Oct 29, 2010 9.892 9.892 9.734 9.805 71,449,360 -0.09(-0.88%)
Oct 28, 2010 9.802 9.909 9.774 9.892 60,411,764 +0.16(+1.68%)
Oct 27, 2010 9.794 9.847 9.667 9.729 80,790,008 -0.19(-1.93%)
Oct 25, 2010 9.892 9.979 9.886 9.920 119,007,856 +0.07(+0.69%)
Oct 22, 2010 9.915 9.937 9.824 9.853 145,691,120 -0.07(-0.74%)
Oct 21, 2010 9.926 10.08 9.870 9.926 136,090,160 -0.02(-0.17%)
Oct 20, 2010 9.830 9.993 9.740 9.943 75,573,136 +0.15(+1.55%)
Oct 19, 2010 9.937 9.985 9.712 9.791 86,440,384 -0.23(-2.25%)
Oct 18, 2010 9.982 10.06 9.920 10.02 75,843,384 +0.02(+0.23%)
Oct 15, 2010 10.02 10.05 9.921 9.993 70,677,200 +0.05(+0.45%)
Oct 14, 2010 9.988 10.04 9.892 9.948 62,540,312 -0.03(-0.34%)
Oct 13, 2010 9.903 10.05 9.875 9.982 87,351,120 +0.14(+1.44%)
Oct 12, 2010 9.847 9.875 9.723 9.841 81,484,352 +0.06(+0.57%)
Oct 11, 2010 9.830 9.853 9.734 9.785 39,701,876 -0.05(-0.46%)
Oct 08, 2010 9.830 9.853 9.785 9.830 49,792,924 +0.05(+0.46%)
Oct 07, 2010 9.785 9.858 9.751 9.785 10,417 +0.07(+0.70%)
Oct 06, 2010 9.706 9.785 9.667 9.718 63,391,044 +0.01(+0.12%)
Oct 05, 2010 9.633 9.712 9.605 9.706 56,393 +0.19(+2.01%)
Oct 04, 2010 9.627 9.684 9.492 9.515 72,243,480 -0.16(-1.63%)
Oct 01, 2010 9.672 9.734 9.633 9.672 63,095,148 +0.00(+0.04%)
Sep 30, 2010 9.665 9.853 9.661 9.669 493,432 -0.13(-1.30%)
Sep 29, 2010 9.796 9.853 9.734 9.796 8,737 -0.01(-0.06%)
Sep 28, 2010 9.684 9.841 9.611 9.802 13,026 +0.14(+1.40%)
Sep 27, 2010 9.808 9.813 9.644 9.667 49,586,572 -0.13(-1.32%)
Sep 24, 2010 9.695 9.802 9.656 9.796 59,889,204 +0.20(+2.11%)
Sep 23, 2010 9.594 9.706 9.582 9.594 67,328,944 -0.10(-1.05%)
Sep 22, 2010 9.639 9.723 9.616 9.695 92,419,560 +0.01(+0.06%)
Sep 21, 2010 9.706 9.729 9.622 9.689 77,941,352 -0.04(-0.38%)
Sep 20, 2010 9.616 9.757 9.594 9.726 55,800,172 +0.12(+1.25%)
Sep 17, 2010 9.606 9.718 9.588 9.606 94,740,104 -0.12(-1.22%)
Sep 15, 2010 9.611 9.774 9.588 9.725 98,071,552 +0.11(+1.13%)
Sep 14, 2010 9.532 9.695 9.526 9.616 3,552 +0.06(+0.65%)
Sep 13, 2010 9.577 9.656 9.487 9.554 84,933,080 -0.01(-0.12%)
Sep 10, 2010 9.481 9.571 9.464 9.565 74,656,888 +0.12(+1.31%)
Sep 09, 2010 9.419 9.515 9.380 9.442 92,671,992 +0.12(+1.27%)
Sep 08, 2010 9.205 9.374 9.177 9.323 753,461 +0.13(+1.41%)
Sep 07, 2010 9.256 9.261 9.126 9.194 46,217 -0.80(-8.00%)
Sep 06, 2010 9.571 9.993 9.571 9.993 1,065 +0.73(+7.84%)
Sep 03, 2010 9.273 9.340 9.222 9.267 58,627,616 +0.03(+0.37%)
Sep 02, 2010 9.194 9.250 9.149 9.233 5,921 +0.06(+0.68%)
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.