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

Pfizer (NY: PFE )

28.18 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2010 9.351 9.368 9.254 9.265 76,985,744 -0.15(-1.63%)
Nov 29, 2010 9.334 9.453 9.242 9.419 68,711,304 +0.04(+0.42%)
Nov 26, 2010 9.425 9.453 9.362 9.379 28,975,020 -0.11(-1.21%)
Nov 24, 2010 9.430 9.494 9.494 9.494 41,221,668 +0.07(+0.73%)
Nov 23, 2010 9.396 9.515 9.345 9.425 69,720,984 -0.03(-0.36%)
Nov 22, 2010 9.476 9.515 9.385 9.459 56,803,308 -0.10(-1.00%)
Nov 19, 2010 9.504 9.572 9.481 9.554 57,542,688 -0.02(-0.19%)
Nov 18, 2010 9.413 9.607 9.413 9.572 51,417,580 +0.20(+2.12%)
Nov 17, 2010 9.385 9.476 9.368 9.373 66,521,272 -0.07(-0.72%)
Nov 16, 2010 9.453 9.527 9.390 9.442 75,669,232 -0.22(-2.24%)
Nov 15, 2010 9.652 9.680 9.510 9.658 64,077,208 +0.07(+0.77%)
Nov 12, 2010 9.578 9.653 9.533 9.584 71,772,264 -0.07(-0.77%)
Nov 11, 2010 9.453 9.675 9.447 9.658 77,798,048 +0.08(+0.83%)
Nov 10, 2010 9.641 9.643 9.470 9.578 94,828,504 -0.09(-0.88%)
Nov 09, 2010 9.709 9.743 9.641 9.663 81,827,600 -0.04(-0.41%)
Nov 08, 2010 9.703 9.737 9.624 9.703 66,264,832 -0.07(-0.70%)
Nov 05, 2010 9.897 9.942 9.698 9.771 101,066,464 -0.11(-1.15%)
Nov 04, 2010 9.999 9.999 9.834 9.885 102,148,024 -0.02(-0.17%)
Nov 03, 2010 9.857 9.942 9.823 9.902 89,680,120 +0.08(+0.80%)
Nov 02, 2010 9.930 10.03 9.711 9.823 124,128,968 -0.10(-0.96%)
Nov 01, 2010 9.925 10.04 9.852 9.919 74,439,960 +0.12(+1.18%)
Oct 29, 2010 9.891 9.891 9.733 9.804 71,456,768 -0.09(-0.88%)
Oct 28, 2010 9.801 9.908 9.773 9.891 60,418,024 +0.16(+1.68%)
Oct 27, 2010 9.793 9.846 9.666 9.728 80,798,384 -0.19(-1.93%)
Oct 25, 2010 9.891 9.978 9.885 9.919 119,020,192 +0.07(+0.69%)
Oct 22, 2010 9.914 9.936 9.823 9.852 145,706,224 -0.07(-0.74%)
Oct 21, 2010 9.925 10.08 9.869 9.925 136,104,272 -0.02(-0.17%)
Oct 20, 2010 9.829 9.992 9.739 9.942 75,580,976 +0.15(+1.55%)
Oct 19, 2010 9.936 9.984 9.711 9.790 86,449,344 -0.23(-2.25%)
Oct 18, 2010 9.981 10.06 9.919 10.01 75,851,248 +0.02(+0.23%)
Oct 15, 2010 10.01 10.05 9.920 9.992 70,684,528 +0.05(+0.45%)
Oct 14, 2010 9.987 10.04 9.891 9.947 62,546,796 -0.03(-0.34%)
Oct 13, 2010 9.902 10.05 9.874 9.981 87,360,176 +0.14(+1.44%)
Oct 12, 2010 9.846 9.874 9.722 9.840 81,492,800 +0.06(+0.57%)
Oct 11, 2010 9.829 9.852 9.733 9.784 39,705,992 -0.05(-0.46%)
Oct 08, 2010 9.829 9.852 9.784 9.829 49,798,084 +0.05(+0.46%)
Oct 07, 2010 9.784 9.857 9.750 9.784 10,418 +0.07(+0.70%)
Oct 06, 2010 9.705 9.784 9.666 9.716 63,397,616 +0.01(+0.12%)
Oct 05, 2010 9.632 9.711 9.604 9.705 56,399 +0.19(+2.01%)
Oct 04, 2010 9.626 9.683 9.491 9.514 72,250,976 -0.16(-1.63%)
Oct 01, 2010 9.671 9.733 9.632 9.671 63,101,688 +0.00(+0.04%)
Sep 30, 2010 9.664 9.852 9.660 9.668 493,483 -0.13(-1.30%)
Sep 29, 2010 9.795 9.852 9.733 9.795 8,737 -0.01(-0.06%)
Sep 28, 2010 9.683 9.840 9.610 9.801 13,027 +0.14(+1.40%)
Sep 27, 2010 9.807 9.812 9.643 9.666 49,591,712 -0.13(-1.32%)
Sep 24, 2010 9.694 9.801 9.655 9.795 59,895,412 +0.20(+2.11%)
Sep 23, 2010 9.593 9.705 9.581 9.593 67,335,928 -0.10(-1.05%)
Sep 22, 2010 9.638 9.722 9.615 9.694 92,429,136 +0.01(+0.06%)
Sep 21, 2010 9.705 9.728 9.621 9.688 77,949,432 -0.04(-0.38%)
Sep 20, 2010 9.615 9.756 9.593 9.725 55,805,956 +0.12(+1.25%)
Sep 17, 2010 9.605 9.716 9.587 9.605 94,749,928 -0.12(-1.22%)
Sep 15, 2010 9.610 9.773 9.587 9.724 98,081,712 +0.11(+1.13%)
Sep 14, 2010 9.531 9.694 9.525 9.615 3,552 +0.06(+0.65%)
Sep 13, 2010 9.576 9.655 9.486 9.553 84,941,888 -0.01(-0.12%)
Sep 10, 2010 9.480 9.570 9.463 9.565 74,664,624 +0.12(+1.31%)
Sep 09, 2010 9.418 9.514 9.379 9.441 92,681,592 +0.12(+1.27%)
Sep 08, 2010 9.204 9.373 9.176 9.322 753,539 +0.13(+1.41%)
Sep 07, 2010 9.255 9.261 9.125 9.193 46,222 -0.80(-8.00%)
Sep 06, 2010 9.570 9.992 9.570 9.992 1,065 +0.73(+7.84%)
Sep 03, 2010 9.272 9.339 9.221 9.266 58,633,692 +0.03(+0.37%)
Sep 02, 2010 9.193 9.249 9.148 9.232 5,922 +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.