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

Pfizer (NY: PFE )

28.27 UNCHANGED
Streaming Delayed 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 (%)
Jan 29, 2010 10.21 10.35 10.11 10.19 102,675,264 +0.02(+0.16%)
Jan 28, 2010 10.41 10.43 10.16 10.17 93,322,960 -0.20(-1.95%)
Jan 27, 2010 10.25 10.42 10.19 10.37 100,045,928 +0.12(+1.17%)
Jan 26, 2010 10.22 10.32 10.17 10.25 79,877,424 -0.04(-0.37%)
Jan 25, 2010 10.50 10.51 10.28 10.29 90,268,304 -0.06(-0.58%)
Jan 22, 2010 10.51 10.87 10.32 10.35 113,049,848 -0.15(-1.45%)
Jan 21, 2010 10.94 11.00 10.46 10.50 141,388,448 -0.38(-3.51%)
Jan 20, 2010 10.94 11.11 10.85 10.88 145,176,784 -0.03(-0.30%)
Jan 19, 2010 10.66 10.96 10.64 10.92 143,506,880 +0.28(+2.62%)
Jan 15, 2010 10.61 10.64 10.64 10.64 140,375,264 +0.06(+0.57%)
Jan 14, 2010 10.48 10.64 10.44 10.58 86,595,976 +0.09(+0.89%)
Jan 13, 2010 10.30 10.53 10.30 10.49 109,032,008 +0.24(+2.34%)
Jan 12, 2010 10.26 10.37 10.17 10.25 75,613,384 -0.03(-0.32%)
Jan 11, 2010 10.28 10.34 10.19 10.28 59,444,612 +0.08(+0.80%)
Jan 08, 2010 10.16 10.21 10.11 10.20 55,710,324 +0.08(+0.81%)
Jan 07, 2010 10.17 10.19 10.08 10.11 72,234,064 -0.04(-0.38%)
Jan 06, 2010 10.19 10.27 10.10 10.15 75,855,232 -0.03(-0.32%)
Jan 05, 2010 10.33 10.33 10.13 10.19 79,460,152 -0.15(-1.43%)
Jan 04, 2010 9.973 10.34 9.953 10.33 95,423,904 +0.40(+4.07%)
Dec 31, 2009 10.04 9.929 9.929 9.929 47,040,240 -0.17(-1.68%)
Dec 30, 2009 10.09 10.15 10.03 10.10 33,500,728 -0.03(-0.32%)
Dec 29, 2009 10.16 10.21 10.12 10.13 36,029,848 -0.04(-0.38%)
Dec 28, 2009 10.20 10.22 10.11 10.17 35,630,884 +0.02(+0.16%)
Dec 24, 2009 10.19 10.20 10.10 10.15 23,697,768 +0.01(+0.11%)
Dec 23, 2009 10.24 10.26 10.11 10.14 51,229,568 -0.02(-0.16%)
Dec 22, 2009 10.26 10.30 10.12 10.16 65,758,940 +0.00(+0.00%)
Dec 21, 2009 10.04 10.31 10.03 10.16 71,706,768 +0.17(+1.69%)
Dec 18, 2009 10.02 10.09 9.962 9.989 114,054,736 +0.04(+0.44%)
Dec 17, 2009 10.03 10.03 9.858 9.945 81,153,384 -0.08(-0.82%)
Dec 16, 2009 10.03 10.13 9.994 10.03 73,467,672 +0.04(+0.44%)
Dec 15, 2009 9.967 10.08 9.913 9.983 63,436,984 -0.06(-0.60%)
Dec 14, 2009 10.03 10.05 9.929 10.04 93,856,872 +0.05(+0.55%)
Dec 11, 2009 10.03 10.09 9.967 9.989 56,585,536 -0.01(-0.11%)
Dec 10, 2009 10.08 10.10 9.962 10.000 66,488,956 +0.04(+0.44%)
Dec 09, 2009 9.842 9.967 9.754 9.956 134,151,176 +0.26(+2.70%)
Dec 08, 2009 9.852 9.863 9.623 9.694 146,528,320 -0.16(-1.66%)
Dec 07, 2009 10.09 10.14 9.847 9.858 139,326,688 -0.23(-2.33%)
Dec 04, 2009 10.28 10.34 10.07 10.09 91,694,384 -0.08(-0.80%)
Dec 03, 2009 10.28 10.31 10.15 10.17 75,163,288 -0.05(-0.53%)
Dec 02, 2009 10.34 10.37 10.09 10.23 87,306,480 -0.06(-0.58%)
Dec 01, 2009 10.12 10.29 9.918 10.29 130,250,128 +0.37(+3.74%)
Nov 30, 2009 9.994 10.07 9.917 9.918 108,569,048 -0.04(-0.44%)
Nov 27, 2009 9.869 10.05 9.825 9.962 41,825,728 -0.19(-1.83%)
Nov 25, 2009 10.07 10.16 9.962 10.15 77,196,184 +0.15(+1.53%)
Nov 24, 2009 10.16 10.17 9.913 9.994 107,213,184 -0.12(-1.19%)
Nov 23, 2009 10.09 10.32 10.08 10.11 134,853,904 +0.09(+0.93%)
Nov 20, 2009 9.907 10.09 9.891 10.02 111,710,296 +0.14(+1.38%)
Nov 19, 2009 9.863 9.918 9.727 9.885 75,519,592 -0.04(-0.44%)
Nov 18, 2009 9.787 9.956 9.721 9.929 89,420,480 +0.14(+1.39%)
Nov 17, 2009 9.743 9.798 9.678 9.792 62,403,176 +0.00(+0.00%)
Nov 16, 2009 9.634 9.825 9.623 9.792 75,356,464 +0.19(+1.99%)
Nov 13, 2009 9.607 9.700 9.558 9.601 67,519,904 -0.02(-0.17%)
Nov 12, 2009 9.607 9.749 9.541 9.618 72,685,032 +0.00(+0.00%)
Nov 11, 2009 9.645 9.727 9.558 9.618 64,915,340 +0.03(+0.34%)
Nov 10, 2009 9.454 9.684 9.405 9.585 93,389,816 +0.07(+0.75%)
Nov 09, 2009 9.334 9.514 9.296 9.514 84,592,584 +0.26(+2.77%)
Nov 06, 2009 9.285 9.290 9.181 9.258 66,147,656 +0.03(+0.36%)
Nov 05, 2009 9.339 9.416 9.181 9.225 101,935,272 -0.02(-0.18%)
Nov 04, 2009 9.241 9.394 9.208 9.241 95,969,984 +0.02(+0.24%)
Nov 03, 2009 9.225 9.252 9.127 9.219 96,551,568 -0.03(-0.35%)
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.