Skip to main content
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 (%)
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%)
Sep 01, 2010 9.080 9.215 9.047 9.170 80,593,448 +0.20(+2.20%)
Aug 31, 2010 8.968 9.063 8.889 8.973 192,914 +0.03(+0.38%)
Aug 30, 2010 9.035 9.125 8.928 8.940 68,812,800 -0.12(-1.31%)
Aug 27, 2010 9.058 9.075 8.878 9.058 67,968,776 +0.05(+0.50%)
Aug 26, 2010 8.985 9.058 8.900 9.013 19,502 +0.01(+0.13%)
Aug 25, 2010 8.878 9.041 8.816 9.002 6,682 +0.11(+1.20%)
Aug 24, 2010 8.973 8.990 8.878 8.895 122,083 -0.17(-1.86%)
Aug 23, 2010 9.120 9.142 8.996 9.063 104,763,320 +0.10(+1.13%)
Aug 20, 2010 8.957 9.016 8.923 8.962 87,218,424 -0.06(-0.69%)
Aug 19, 2010 9.047 9.080 8.906 9.024 61,559 -0.04(-0.43%)
Aug 18, 2010 9.125 9.201 9.013 9.063 30,407 -0.10(-1.04%)
Aug 17, 2010 9.137 9.232 9.081 9.159 46,981 +0.14(+1.50%)
Aug 16, 2010 8.996 9.103 8.923 9.024 64,398,088 -0.03(-0.31%)
Aug 13, 2010 9.052 9.148 9.024 9.052 57,565,244 -0.07(-0.80%)
Aug 12, 2010 8.951 9.137 8.928 9.125 86,082,960 +0.12(+1.31%)
Aug 11, 2010 9.176 9.199 9.002 9.007 80,140 -0.22(-2.38%)
Aug 10, 2010 9.170 9.345 9.154 9.227 621 -0.02(-0.18%)
Aug 09, 2010 9.170 9.277 9.067 9.244 85,408,392 +0.10(+1.11%)
Aug 06, 2010 9.142 9.165 9.007 9.142 91,717,272 +0.03(+0.31%)
Aug 05, 2010 9.227 9.277 9.047 9.114 3,677 -0.14(-1.52%)
Aug 04, 2010 9.154 9.300 9.073 9.255 45,187 +0.16(+1.73%)
Aug 03, 2010 8.908 9.175 8.880 9.097 195,174 +0.48(+5.56%)
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.