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 (%)
Jun 30, 2009 8.335 8.340 8.062 8.188 95,562,568 -0.14(-1.70%)
Jun 29, 2009 8.324 8.390 8.171 8.330 58,631,108 +0.04(+0.46%)
Jun 26, 2009 8.313 8.390 8.177 8.291 79,356,720 -0.08(-0.91%)
Jun 25, 2009 8.171 8.384 8.133 8.368 94,310,352 +0.33(+4.14%)
Jun 24, 2009 8.084 8.166 7.980 8.035 70,040,208 -0.01(-0.07%)
Jun 23, 2009 8.008 8.084 7.969 8.040 88,538,728 -0.03(-0.41%)
Jun 22, 2009 8.128 8.215 8.013 8.073 107,120,416 -0.11(-1.40%)
Jun 19, 2009 8.270 8.362 8.171 8.188 154,979,424 +0.04(+0.54%)
Jun 18, 2009 7.991 8.286 7.958 8.144 122,565,200 +0.19(+2.33%)
Jun 17, 2009 7.767 8.024 7.756 7.958 100,763,936 +0.23(+2.97%)
Jun 16, 2009 7.756 7.893 7.703 7.729 83,689,888 +0.02(+0.21%)
Jun 15, 2009 8.024 8.024 7.653 7.713 108,042,288 -0.34(-4.27%)
Jun 12, 2009 7.953 8.224 7.920 8.057 135,994,048 +0.07(+0.89%)
Jun 11, 2009 7.691 8.089 7.669 7.986 129,045,104 +0.32(+4.13%)
Jun 10, 2009 7.713 7.816 7.609 7.669 86,506,008 -0.04(-0.57%)
Jun 09, 2009 7.844 7.877 7.696 7.713 77,871,968 -0.10(-1.26%)
Jun 08, 2009 7.800 7.887 7.707 7.811 87,832,880 -0.11(-1.38%)
Jun 05, 2009 8.073 8.095 7.827 7.920 90,090,888 -0.07(-0.89%)
Jun 04, 2009 8.155 8.155 7.969 7.991 74,149,312 -0.14(-1.68%)
Jun 03, 2009 8.106 8.144 7.997 8.128 95,304,984 -0.05(-0.60%)
Jun 02, 2009 8.177 8.242 8.089 8.177 91,869,400 +0.12(+1.49%)
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.