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: 7:00 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 (%)
Jan 30, 2009 8.237 8.253 7.915 7.958 0 -0.29(-3.57%)
Jan 29, 2009 8.346 8.450 8.199 8.253 123,959,960 -0.17(-2.07%)
Jan 28, 2009 8.706 8.733 8.193 8.428 199,366,080 -0.21(-2.40%)
Jan 27, 2009 8.521 8.744 8.488 8.635 204,493,648 +0.09(+1.09%)
Jan 26, 2009 8.990 9.023 8.346 8.542 385,563,584 -0.98(-10.32%)
Jan 23, 2009 9.148 9.563 9.034 9.525 198,829,760 +0.13(+1.39%)
Jan 22, 2009 9.427 9.465 9.290 9.394 85,597,848 -0.15(-1.54%)
Jan 21, 2009 9.446 9.563 9.225 9.541 80,207,064 +0.15(+1.63%)
Jan 20, 2009 9.410 9.732 9.345 9.389 96,703,384 -0.16(-1.71%)
Jan 16, 2009 9.700 9.700 9.372 9.552 0 +0.06(+0.63%)
Jan 15, 2009 9.399 9.492 9.017 9.492 147,927,408 +0.08(+0.87%)
Jan 14, 2009 9.438 9.520 9.279 9.410 83,488,576 -0.19(-1.99%)
Jan 13, 2009 9.498 9.612 9.432 9.601 79,438,760 +0.13(+1.32%)
Jan 12, 2009 9.645 9.656 9.399 9.476 62,033,460 -0.04(-0.46%)
Jan 09, 2009 9.672 9.727 9.470 9.520 66,106,384 -0.11(-1.19%)
Jan 08, 2009 9.498 9.656 9.459 9.634 60,943,840 +0.09(+0.91%)
Jan 07, 2009 9.651 9.727 9.498 9.547 71,937,096 -0.17(-1.74%)
Jan 06, 2009 10.000 10.07 9.667 9.716 93,838,080 -0.20(-1.98%)
Jan 05, 2009 10.04 10.09 9.760 9.913 77,242,776 -0.06(-0.60%)
Jan 02, 2009 9.760 9.989 9.661 9.973 52,668,968 +0.31(+3.16%)
Jan 01, 2009 9.634 9.809 9.590 9.667 0 +0.00(+0.00%)
Dec 31, 2008 9.634 9.809 9.590 9.667 59,511,352 -0.02(-0.23%)
Dec 30, 2008 9.503 9.721 9.459 9.689 69,528,112 +0.25(+2.66%)
Dec 29, 2008 9.345 9.443 9.285 9.438 58,239,804 +0.10(+1.11%)
Dec 26, 2008 9.318 9.372 9.263 9.334 27,291,266 +0.05(+0.53%)
Dec 24, 2008 9.334 9.356 9.241 9.285 26,153,516 -0.01(-0.12%)
Dec 23, 2008 9.465 9.498 9.279 9.296 59,154,272 -0.08(-0.87%)
Dec 22, 2008 9.487 9.558 9.225 9.378 86,884,760 -0.07(-0.69%)
Dec 19, 2008 9.470 9.569 9.367 9.443 106,333,224 +0.10(+1.05%)
Dec 18, 2008 9.465 9.590 9.247 9.345 96,686,016 -0.07(-0.75%)
Dec 17, 2008 9.405 9.590 9.279 9.416 85,901,968 -0.06(-0.63%)
Dec 16, 2008 9.143 9.590 9.137 9.476 121,766,576 +0.40(+4.39%)
Dec 15, 2008 9.230 9.345 9.006 9.077 91,967,936 -0.16(-1.71%)
Dec 12, 2008 9.023 9.268 8.886 9.236 80,370,576 +0.20(+2.17%)
Dec 11, 2008 8.957 9.268 8.837 9.039 119,647,552 -0.01(-0.06%)
Dec 10, 2008 9.088 9.170 8.935 9.045 62,142,552 +0.05(+0.61%)
Dec 09, 2008 9.028 9.268 8.952 8.990 79,802,160 -0.25(-2.72%)
Dec 08, 2008 9.208 9.416 9.127 9.241 92,119,112 +0.21(+2.30%)
Dec 05, 2008 8.761 9.268 8.635 9.034 110,021,160 +0.15(+1.72%)
Dec 04, 2008 8.930 9.197 8.810 8.881 89,076,104 -0.19(-2.11%)
Dec 03, 2008 8.804 9.143 8.635 9.072 126,337,328 +0.33(+3.75%)
Dec 02, 2008 8.559 8.783 8.433 8.744 79,649,288 +0.40(+4.84%)
Dec 01, 2008 8.832 8.925 8.297 8.340 84,267,776 -0.63(-7.00%)
Nov 28, 2008 8.744 8.985 8.619 8.968 38,687,872 +0.20(+2.24%)
Nov 26, 2008 8.532 8.788 8.461 8.772 81,446,152 +0.07(+0.82%)
Nov 25, 2008 8.919 9.023 8.515 8.701 99,685,200 -0.05(-0.62%)
Nov 24, 2008 8.712 9.001 8.428 8.755 135,433,152 +0.20(+2.36%)
Nov 21, 2008 8.182 8.641 7.920 8.553 172,162,208 +0.67(+8.44%)
Nov 20, 2008 8.455 8.750 7.784 7.887 166,824,896 -0.61(-7.13%)
Nov 19, 2008 8.815 9.006 8.466 8.493 101,004,712 -0.40(-4.48%)
Nov 18, 2008 8.706 8.946 8.521 8.892 108,149,520 +0.20(+2.32%)
Nov 17, 2008 8.788 8.963 8.657 8.690 78,281,448 -0.20(-2.21%)
Nov 14, 2008 8.979 9.328 8.854 8.886 0 -0.25(-2.69%)
Nov 13, 2008 8.668 9.143 8.351 9.132 114,697,264 +0.49(+5.69%)
Nov 12, 2008 8.985 9.039 8.630 8.641 102,490,888 -0.51(-5.61%)
Nov 11, 2008 8.979 9.165 8.794 9.154 68,856,088 +0.09(+1.02%)
Nov 10, 2008 9.389 9.443 8.925 9.061 63,541,084 -0.14(-1.54%)
Nov 07, 2008 9.001 9.279 8.952 9.203 72,469,696 +0.27(+2.99%)
Nov 06, 2008 9.268 9.301 8.854 8.935 104,540,312 -0.34(-3.71%)
Nov 05, 2008 9.874 9.923 9.236 9.279 110,975,144 -0.77(-7.66%)
Nov 04, 2008 9.891 10.07 9.782 10.05 85,770,168 +0.35(+3.66%)
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.