Skip to main content
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 (%)
Jul 30, 2010 8.352 8.424 8.285 8.352 79,096,072 -0.05(-0.60%)
Jul 29, 2010 8.452 8.586 8.363 8.402 8,748 +0.05(+0.60%)
Jul 28, 2010 8.352 8.597 8.324 8.352 16,244 -0.15(-1.77%)
Jul 27, 2010 8.502 8.553 8.347 8.502 51,946 +0.14(+1.66%)
Jul 26, 2010 8.146 8.402 8.135 8.363 99,661,480 +0.24(+3.02%)
Jul 23, 2010 8.213 8.241 8.012 8.118 95,549,536 -0.13(-1.55%)
Jul 22, 2010 8.135 8.280 8.124 8.246 48,833 +0.17(+2.14%)
Jul 21, 2010 8.102 8.196 8.029 8.074 75,943,168 -0.03(-0.34%)
Jul 20, 2010 8.102 8.157 8.040 8.102 84,659,640 -0.10(-1.22%)
Jul 19, 2010 8.140 8.263 8.118 8.202 58,736,844 +0.09(+1.17%)
Jul 16, 2010 8.107 8.319 8.102 8.107 85,824,384 -0.17(-2.08%)
Jul 15, 2010 8.269 8.313 8.157 8.280 78,340,712 +0.02(+0.20%)
Jul 14, 2010 8.202 8.330 8.157 8.263 113,878 +0.03(+0.34%)
Jul 13, 2010 8.235 8.408 8.218 8.235 79,058 -0.08(-0.94%)
Jul 12, 2010 8.202 8.319 8.179 8.313 68,898,448 +0.09(+1.08%)
Jul 09, 2010 8.224 8.274 8.146 8.224 58,585,656 -0.03(-0.34%)
Jul 08, 2010 8.230 8.341 8.140 8.252 56,624 +0.11(+1.37%)
Jul 07, 2010 7.968 8.146 7.907 8.140 97,441,440 +0.18(+2.31%)
Jul 06, 2010 7.979 8.024 7.875 7.957 46,062 +0.08(+1.06%)
Jul 02, 2010 7.873 7.996 7.851 7.873 73,192,568 -0.04(-0.49%)
Jul 01, 2010 7.879 7.979 7.795 7.912 121,910,904 -0.03(-0.35%)
Jun 30, 2010 7.940 8.063 7.890 7.940 61,520 -0.01(-0.14%)
Jun 29, 2010 8.035 8.063 7.896 7.951 83,515 -0.20(-2.46%)
Jun 25, 2010 8.152 8.191 8.018 8.152 105,304,800 +0.10(+1.24%)
Jun 24, 2010 8.140 8.202 8.001 8.051 144,652 -0.23(-2.82%)
Jun 23, 2010 8.341 8.341 8.246 8.285 180,926 -0.05(-0.60%)
Jun 22, 2010 8.436 8.486 8.335 8.335 140,065 -0.07(-0.86%)
Jun 21, 2010 8.553 8.564 8.358 8.408 82,071,984 -0.06(-0.72%)
Jun 18, 2010 8.469 8.658 8.401 8.469 125,402,496 -0.14(-1.68%)
Jun 17, 2010 8.591 8.614 8.424 8.614 2,464 -0.01(-0.06%)
Jun 16, 2010 8.619 8.669 8.553 8.619 68,109,328 -0.02(-0.26%)
Jun 15, 2010 8.642 8.647 8.519 8.642 10,581 +0.11(+1.24%)
Jun 14, 2010 8.664 8.686 8.519 8.536 92,062,080 -0.07(-0.84%)
Jun 11, 2010 8.480 8.642 8.463 8.608 135,812,576 +0.31(+3.69%)
Jun 10, 2010 8.302 8.413 8.157 8.302 278,197 +0.22(+2.69%)
Jun 09, 2010 8.152 8.213 8.012 8.085 155,452,352 -0.01(-0.07%)
Jun 08, 2010 8.090 8.113 7.990 8.090 2,155 +0.01(+0.07%)
Jun 07, 2010 8.263 8.291 8.074 8.085 123,466,432 -0.13(-1.59%)
Jun 04, 2010 8.207 8.374 8.168 8.216 139,974,048 -0.27(-3.13%)
Jun 03, 2010 8.486 8.541 8.419 8.482 61,484,848 +0.02(+0.21%)
Jun 02, 2010 8.463 8.475 8.308 8.463 88,972,840 +0.12(+1.40%)
Jun 01, 2010 8.441 8.586 8.330 8.347 34,284 -0.13(-1.58%)
May 28, 2010 8.480 8.681 8.475 8.480 110,239,952 -0.08(-0.91%)
May 27, 2010 8.541 8.603 8.445 8.558 120,276,336 +0.14(+1.72%)
May 26, 2010 8.413 8.580 8.352 8.413 109,790 +0.03(+0.33%)
May 25, 2010 8.324 8.408 8.213 8.385 73,598 -0.09(-1.05%)
May 24, 2010 8.508 8.564 8.436 8.475 97,293,840 -0.10(-1.17%)
May 21, 2010 8.347 8.586 8.330 8.575 183,970,384 -0.04(-0.52%)
May 20, 2010 8.527 8.675 8.475 8.619 524,379 -0.19(-2.15%)
May 19, 2010 8.770 8.875 8.686 8.809 147,362,496 +0.00(+0.00%)
May 18, 2010 8.987 9.048 8.786 8.809 442,546 -0.22(-2.41%)
May 17, 2010 9.020 9.059 8.786 9.026 177,477,328 +0.01(+0.06%)
May 14, 2010 9.020 9.210 8.942 9.020 112,558,616 -0.20(-2.17%)
May 13, 2010 9.377 9.432 9.210 9.221 121,056,800 -0.22(-2.36%)
May 12, 2010 9.455 9.516 9.310 9.443 96,119,112 -0.03(-0.29%)
May 11, 2010 9.505 9.571 9.443 9.471 114,587 +0.01(+0.06%)
May 10, 2010 9.432 9.494 9.377 9.466 146,544,976 +0.30(+3.28%)
May 07, 2010 9.299 9.361 9.120 9.165 191,989,440 -0.34(-3.57%)
May 06, 2010 9.555 9.584 8.825 9.505 5,387 -0.02(-0.18%)
May 05, 2010 9.599 9.655 9.505 9.521 178,317,328 +0.01(+0.12%)
May 04, 2010 9.450 9.582 9.400 9.510 416,115 +0.19(+2.07%)
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.