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 (%)
Oct 30, 2009 9.530 9.547 9.268 9.296 119,919,584 -0.28(-2.96%)
Oct 29, 2009 9.410 9.585 9.339 9.580 104,775,280 +0.19(+1.98%)
Oct 28, 2009 9.394 9.514 9.356 9.394 109,788,936 -0.03(-0.29%)
Oct 27, 2009 9.432 9.514 9.383 9.421 108,415,240 +0.08(+0.82%)
Oct 26, 2009 9.503 9.590 9.307 9.345 118,097,496 -0.07(-0.75%)
Oct 23, 2009 9.427 9.449 9.367 9.416 112,001,216 -0.17(-1.77%)
Oct 22, 2009 9.487 9.607 9.443 9.585 105,094,912 +0.08(+0.86%)
Oct 21, 2009 9.825 9.842 9.503 9.503 178,776,704 -0.28(-2.90%)
Oct 20, 2009 9.852 9.989 9.683 9.787 165,174,368 -0.03(-0.28%)
Oct 19, 2009 9.634 9.902 9.596 9.814 171,019,600 +0.11(+1.18%)
Oct 16, 2009 9.623 9.765 9.585 9.700 123,667,096 +0.06(+0.62%)
Oct 15, 2009 9.481 9.683 9.438 9.640 227,198,800 +0.16(+1.67%)
Oct 14, 2009 9.208 9.607 9.088 9.481 249,438,976 +0.32(+3.52%)
Oct 13, 2009 9.219 9.274 9.127 9.159 118,302,280 -0.17(-1.87%)
Oct 12, 2009 9.226 9.350 9.181 9.334 108,992,936 +0.10(+1.06%)
Oct 09, 2009 9.110 9.293 9.066 9.236 88,084,968 +0.12(+1.32%)
Oct 08, 2009 9.236 9.247 9.083 9.116 81,908,080 +0.01(+0.06%)
Oct 07, 2009 9.137 9.192 9.083 9.110 76,938,456 -0.05(-0.54%)
Oct 06, 2009 9.061 9.266 9.006 9.159 101,072,736 +0.21(+2.32%)
Oct 05, 2009 8.826 9.006 8.772 8.952 75,714,528 +0.14(+1.55%)
Oct 02, 2009 8.930 9.017 8.777 8.815 92,338,064 -0.07(-0.80%)
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.