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

Pfizer (NY: PFE )

26.72 -0.32 (-1.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Mar 31, 2009 7.366 7.404 7.238 7.270 107,323,840 -0.04(-0.58%)
Mar 30, 2009 7.409 7.495 7.233 7.313 111,974,144 -0.36(-4.73%)
Mar 26, 2009 7.623 7.805 7.580 7.676 103,730,112 +0.06(+0.84%)
Mar 25, 2009 7.463 7.793 7.414 7.612 129,176,176 +0.18(+2.44%)
Mar 24, 2009 7.425 7.559 7.388 7.430 80,018,712 -0.05(-0.71%)
Mar 23, 2009 7.350 7.516 7.297 7.484 123,643,232 +0.21(+2.86%)
Mar 20, 2009 7.313 7.447 7.206 7.276 134,066,992 +0.03(+0.41%)
Mar 19, 2009 7.612 7.612 7.158 7.246 126,647,200 -0.36(-4.74%)
Mar 18, 2009 7.585 7.783 7.324 7.607 104,117,032 -0.01(-0.07%)
Mar 17, 2009 7.532 7.628 7.409 7.612 101,160,528 +0.06(+0.78%)
Mar 16, 2009 7.809 8.002 7.543 7.553 159,194,400 -0.21(-2.68%)
Mar 13, 2009 7.452 7.858 7.388 7.761 0 +0.28(+3.71%)
Mar 12, 2009 7.073 7.548 6.907 7.484 210,380,880 +0.66(+9.62%)
Mar 11, 2009 6.993 7.041 6.795 6.827 149,395,264 -0.15(-2.22%)
Mar 10, 2009 6.779 7.009 6.721 6.982 179,739,696 +0.24(+3.56%)
Mar 09, 2009 6.608 6.897 6.608 6.742 132,011,344 -0.05(-0.79%)
Mar 06, 2009 6.758 6.806 6.598 6.795 0 +0.03(+0.47%)
Mar 05, 2009 6.603 6.806 6.539 6.763 190,619,808 +0.09(+1.36%)
Mar 04, 2009 6.464 6.779 6.368 6.672 169,560,784 +0.42(+6.72%)
Mar 02, 2009 6.448 6.496 6.240 6.252 198,527,600 -0.32(-4.85%)
Feb 27, 2009 6.656 6.715 6.555 6.571 0 -0.21(-3.15%)
Feb 26, 2009 7.051 7.137 6.779 6.785 138,833,552 -0.19(-2.75%)
Feb 25, 2009 7.169 7.169 6.886 6.977 139,893,760 -0.28(-3.83%)
Feb 24, 2009 7.137 7.292 7.009 7.254 122,830,504 +0.17(+2.41%)
Feb 23, 2009 7.313 7.340 7.073 7.084 126,456,984 -0.23(-3.21%)
Feb 20, 2009 7.382 7.489 7.260 7.318 0 -0.17(-2.28%)
Feb 19, 2009 7.633 7.703 7.463 7.489 77,457,104 -0.07(-0.92%)
Feb 18, 2009 7.532 7.687 7.505 7.559 90,667,072 -0.05(-0.63%)
Feb 17, 2009 7.623 7.697 7.500 7.607 118,752,216 -0.18(-2.26%)
Feb 13, 2009 7.751 7.975 7.740 7.783 108,771,824 -0.04(-0.48%)
Feb 12, 2009 7.633 7.836 7.527 7.820 122,142,664 +0.14(+1.88%)
Feb 11, 2009 7.569 7.687 7.537 7.676 94,477,944 +0.17(+2.20%)
Feb 10, 2009 7.334 7.852 7.334 7.511 142,310,288 -0.34(-4.35%)
Feb 09, 2009 8.071 8.071 7.799 7.852 89,566,608 -0.07(-0.88%)
Feb 06, 2009 7.761 8.015 7.713 7.922 119,564,320 +0.18(+2.34%)
Feb 05, 2009 7.759 7.879 7.649 7.740 144,492,064 -0.04(-0.48%)
Feb 04, 2009 8.028 8.098 7.756 7.777 122,968,736 -0.17(-2.19%)
Feb 03, 2009 7.533 8.046 7.533 7.952 123,943,888 +0.16(+2.08%)
Feb 02, 2009 7.654 7.931 7.596 7.790 132,261,488 +0.16(+2.13%)
Jan 30, 2009 7.894 7.910 7.585 7.627 0 -0.28(-3.57%)
Jan 29, 2009 7.999 8.098 7.858 7.910 129,340,280 -0.17(-2.07%)
Jan 28, 2009 8.344 8.370 7.852 8.077 208,019,312 -0.20(-2.40%)
Jan 27, 2009 8.166 8.381 8.135 8.276 213,369,424 +0.09(+1.09%)
Jan 26, 2009 8.616 8.647 7.999 8.187 402,298,464 -0.94(-10.32%)
Jan 23, 2009 8.768 9.165 8.658 9.129 207,459,712 +0.13(+1.39%)
Jan 22, 2009 9.035 9.071 8.904 9.003 89,313,112 -0.14(-1.54%)
Jan 21, 2009 9.053 9.165 8.841 9.144 83,688,344 +0.15(+1.63%)
Jan 20, 2009 9.019 9.328 8.956 8.998 100,900,672 -0.16(-1.71%)
Jan 16, 2009 9.296 9.296 8.982 9.155 0 +0.06(+0.63%)
Jan 15, 2009 9.008 9.097 8.642 9.097 154,348,000 +0.08(+0.87%)
Jan 14, 2009 9.045 9.124 8.893 9.019 87,112,288 -0.18(-1.99%)
Jan 13, 2009 9.103 9.212 9.040 9.202 82,886,696 +0.12(+1.32%)
Jan 12, 2009 9.244 9.254 9.008 9.082 64,725,940 -0.04(-0.46%)
Jan 09, 2009 9.270 9.322 9.076 9.124 68,975,648 -0.11(-1.19%)
Jan 08, 2009 9.103 9.254 9.066 9.233 63,589,028 +0.08(+0.91%)
Jan 07, 2009 9.249 9.322 9.103 9.150 75,059,432 -0.16(-1.74%)
Jan 06, 2009 9.584 9.647 9.265 9.312 97,911,000 -0.19(-1.98%)
Jan 05, 2009 9.626 9.668 9.354 9.500 80,595,400 -0.06(-0.60%)
Jan 02, 2009 9.354 9.573 9.260 9.558 54,954,996 +0.29(+3.16%)
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.