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

Pfizer (NY: PFE )

28.18 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2009 9.214 9.219 8.974 9.034 114,113,776 -0.12(-1.31%)
Sep 29, 2009 9.045 9.247 8.979 9.154 121,284,760 +0.03(+0.30%)
Sep 28, 2009 8.974 9.137 8.957 9.127 53,848,444 +0.17(+1.95%)
Sep 25, 2009 8.968 9.077 8.941 8.952 66,577,180 -0.02(-0.24%)
Sep 24, 2009 8.974 9.012 8.892 8.974 94,844,688 +0.01(+0.06%)
Sep 23, 2009 9.203 9.214 8.957 8.968 88,183,016 -0.20(-2.20%)
Sep 22, 2009 9.197 9.241 9.061 9.170 109,839,040 +0.09(+0.96%)
Sep 21, 2009 9.028 9.121 8.990 9.083 65,845,536 +0.07(+0.79%)
Sep 18, 2009 8.990 9.170 8.936 9.012 122,890,248 +0.02(+0.24%)
Sep 17, 2009 8.930 9.066 8.875 8.990 77,318,992 +0.15(+1.65%)
Sep 16, 2009 8.930 8.974 8.821 8.844 83,782,288 -0.00(-0.04%)
Sep 15, 2009 8.946 8.946 8.794 8.848 73,597,048 -0.08(-0.92%)
Sep 14, 2009 8.848 8.974 8.788 8.930 62,799,180 +0.06(+0.68%)
Sep 11, 2009 8.952 8.990 8.864 8.870 56,808,656 -0.05(-0.55%)
Sep 10, 2009 8.854 8.952 8.854 8.919 84,262,296 +0.09(+1.05%)
Sep 09, 2009 8.875 8.892 8.783 8.826 73,695,056 -0.02(-0.25%)
Sep 08, 2009 8.946 8.952 8.794 8.848 69,299,128 -0.10(-1.10%)
Sep 04, 2009 8.733 8.957 8.728 8.946 54,176,528 +0.17(+1.93%)
Sep 03, 2009 8.761 8.854 8.706 8.777 65,043,764 -0.17(-1.89%)
Sep 02, 2009 8.925 9.006 8.804 8.946 73,201,920 +0.02(+0.18%)
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.