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: 4:10 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 (%)
Apr 30, 2009 7.413 7.489 7.249 7.292 118,368,048 -0.04(-0.52%)
Apr 29, 2009 7.287 7.423 7.178 7.331 143,225,632 +0.03(+0.37%)
Apr 28, 2009 7.445 7.451 7.172 7.303 124,327,712 -0.06(-0.82%)
Apr 27, 2009 7.292 7.402 7.211 7.363 104,253,952 +0.17(+2.43%)
Apr 24, 2009 7.265 7.303 7.090 7.189 120,219,040 -0.06(-0.83%)
Apr 23, 2009 7.156 7.265 6.960 7.249 157,777,296 +0.13(+1.84%)
Apr 22, 2009 7.331 7.336 7.118 7.118 132,284,072 -0.26(-3.55%)
Apr 21, 2009 7.418 7.445 7.151 7.380 121,442,080 -0.04(-0.52%)
Apr 20, 2009 7.625 7.653 7.402 7.418 95,857,064 -0.31(-4.03%)
Apr 17, 2009 7.647 7.789 7.587 7.729 133,257,632 +0.14(+1.87%)
Apr 16, 2009 7.604 7.636 7.402 7.587 95,562,720 +0.02(+0.29%)
Apr 15, 2009 7.282 7.609 7.271 7.565 108,018,088 +0.28(+3.90%)
Apr 14, 2009 7.380 7.391 7.211 7.282 106,296,536 -0.08(-1.04%)
Apr 13, 2009 7.385 7.489 7.325 7.358 76,573,592 -0.04(-0.52%)
Apr 09, 2009 7.434 7.489 7.287 7.396 100,814,944 +0.04(+0.52%)
Apr 08, 2009 7.391 7.484 7.292 7.358 76,876,528 -0.02(-0.22%)
Apr 07, 2009 7.434 7.484 7.347 7.374 91,736,368 -0.11(-1.46%)
Apr 06, 2009 7.402 7.743 7.391 7.484 109,144,472 +0.09(+1.18%)
Apr 03, 2009 7.418 7.516 7.342 7.396 96,954,744 -0.22(-2.87%)
Apr 02, 2009 7.675 7.696 7.489 7.615 110,715,640 -0.02(-0.29%)
Apr 01, 2009 7.418 7.664 7.331 7.636 117,803,288 +0.20(+2.72%)
Mar 31, 2009 7.533 7.571 7.402 7.434 104,955,776 -0.04(-0.58%)
Mar 30, 2009 7.576 7.664 7.396 7.478 109,503,480 -0.37(-4.73%)
Mar 26, 2009 7.795 7.981 7.751 7.849 101,441,344 +0.07(+0.84%)
Mar 25, 2009 7.631 7.969 7.582 7.784 126,325,952 +0.19(+2.44%)
Mar 24, 2009 7.593 7.729 7.554 7.598 78,253,128 -0.05(-0.71%)
Mar 23, 2009 7.516 7.685 7.462 7.653 120,915,088 +0.21(+2.86%)
Mar 20, 2009 7.478 7.615 7.369 7.440 131,108,848 +0.03(+0.41%)
Mar 19, 2009 7.784 7.784 7.320 7.410 123,852,776 -0.37(-4.74%)
Mar 18, 2009 7.756 7.958 7.489 7.778 101,819,728 -0.01(-0.07%)
Mar 17, 2009 7.702 7.800 7.576 7.784 98,928,456 +0.06(+0.78%)
Mar 16, 2009 7.986 8.182 7.713 7.724 155,681,840 -0.21(-2.68%)
Mar 13, 2009 7.620 8.035 7.554 7.937 0 +0.28(+3.71%)
Mar 12, 2009 7.232 7.718 7.063 7.653 205,738,896 +0.67(+9.62%)
Mar 11, 2009 7.151 7.200 6.949 6.981 146,098,912 -0.16(-2.22%)
Mar 10, 2009 6.932 7.167 6.872 7.140 175,773,808 +0.25(+3.56%)
Mar 09, 2009 6.758 7.052 6.758 6.894 129,098,560 -0.05(-0.79%)
Mar 06, 2009 6.910 6.960 6.747 6.949 0 +0.03(+0.47%)
Mar 05, 2009 6.752 6.960 6.687 6.916 186,413,856 +0.09(+1.36%)
Mar 04, 2009 6.610 6.932 6.512 6.823 165,819,488 +0.43(+6.72%)
Mar 02, 2009 6.594 6.643 6.381 6.393 194,147,168 -0.33(-4.85%)
Feb 27, 2009 6.807 6.867 6.703 6.719 0 -0.22(-3.15%)
Feb 26, 2009 7.211 7.298 6.932 6.938 135,770,240 -0.20(-2.75%)
Feb 25, 2009 7.331 7.331 7.041 7.134 136,807,056 -0.28(-3.83%)
Feb 24, 2009 7.298 7.456 7.167 7.418 120,120,296 +0.17(+2.41%)
Feb 23, 2009 7.478 7.505 7.232 7.243 123,666,760 -0.24(-3.21%)
Feb 20, 2009 7.549 7.658 7.423 7.484 0 -0.17(-2.28%)
Feb 19, 2009 7.806 7.877 7.631 7.658 75,748,040 -0.07(-0.92%)
Feb 18, 2009 7.702 7.860 7.675 7.729 88,666,536 -0.05(-0.63%)
Feb 17, 2009 7.795 7.871 7.669 7.778 116,131,992 -0.18(-2.26%)
Feb 13, 2009 7.926 8.155 7.915 7.958 106,371,816 -0.04(-0.48%)
Feb 12, 2009 7.806 8.013 7.696 7.997 119,447,632 +0.15(+1.88%)
Feb 11, 2009 7.740 7.860 7.707 7.849 92,393,320 +0.17(+2.20%)
Feb 10, 2009 7.500 8.029 7.500 7.680 139,170,272 -0.35(-4.35%)
Feb 09, 2009 8.253 8.253 7.975 8.029 87,590,352 -0.07(-0.88%)
Feb 06, 2009 7.937 8.196 7.887 8.100 116,926,176 +0.19(+2.34%)
Feb 05, 2009 7.934 8.057 7.822 7.915 141,303,888 -0.04(-0.48%)
Feb 04, 2009 8.209 8.280 7.931 7.953 120,255,480 -0.34(-4.14%)
Feb 03, 2009 7.860 8.395 7.860 8.297 118,788,048 +0.17(+2.08%)
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.