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 (%)
Jan 31, 2011 10.35 10.43 10.33 10.36 73,895,104 +0.04(+0.39%)
Jan 28, 2011 10.54 10.56 10.32 10.32 82,261,304 -0.19(-1.79%)
Jan 27, 2011 10.45 10.53 10.39 10.51 75,208,760 +0.07(+0.65%)
Jan 26, 2011 10.58 10.59 10.44 10.44 95,645,264 -0.06(-0.59%)
Jan 25, 2011 10.59 10.67 10.47 10.51 123,695,712 -0.02(-0.22%)
Jan 24, 2011 10.43 10.55 10.42 10.53 110,411,608 +0.09(+0.82%)
Jan 21, 2011 10.38 10.46 10.34 10.44 69,861,488 +0.07(+0.65%)
Jan 20, 2011 10.42 10.45 10.25 10.38 88,668,456 -0.05(-0.44%)
Jan 19, 2011 10.48 10.52 10.32 10.42 67,127,304 -0.03(-0.33%)
Jan 18, 2011 10.44 10.49 10.40 10.46 55,028,788 +0.02(+0.22%)
Jan 14, 2011 10.35 10.44 10.32 10.43 52,905,084 +0.07(+0.66%)
Jan 13, 2011 10.43 10.51 10.32 10.36 80,686,136 -0.09(-0.82%)
Jan 12, 2011 10.40 10.47 10.36 10.45 48,217,748 +0.09(+0.82%)
Jan 11, 2011 10.34 10.42 10.31 10.36 57,282,072 -0.02(-0.16%)
Jan 10, 2011 10.36 10.43 10.33 10.38 197,684,576 -0.05(-0.49%)
Jan 07, 2011 10.35 10.45 10.24 10.43 229,766,432 +0.15(+1.51%)
Jan 06, 2011 10.40 10.43 10.22 10.28 205,388,192 +0.00(+0.05%)
Jan 05, 2011 10.19 10.38 10.16 10.27 114,042,584 +0.04(+0.39%)
Jan 04, 2011 10.12 10.24 10.03 10.23 73,927,680 +0.11(+1.06%)
Jan 03, 2011 10.07 10.15 10.02 10.13 56,861,516 +0.16(+1.66%)
Dec 31, 2010 9.920 10.01 9.915 9.960 41,907,348 +0.01(+0.11%)
Dec 30, 2010 9.954 9.989 9.926 9.949 52,471,880 -0.06(-0.63%)
Dec 29, 2010 10.06 10.07 9.983 10.01 41,723,268 +0.01(+0.06%)
Dec 28, 2010 9.943 10.07 9.926 10.01 52,641,548 +0.06(+0.57%)
Dec 27, 2010 9.960 9.983 9.915 9.949 34,721,024 -0.07(-0.68%)
Dec 23, 2010 9.983 10.04 9.977 10.02 38,186,128 +0.03(+0.29%)
Dec 22, 2010 9.881 9.989 9.841 9.989 62,668,244 +0.10(+1.04%)
Dec 21, 2010 9.795 9.920 9.755 9.886 88,888,112 +0.09(+0.87%)
Dec 20, 2010 9.676 9.818 9.659 9.801 69,747,624 +0.11(+1.17%)
Dec 17, 2010 9.727 9.744 9.664 9.687 91,647,080 -0.11(-1.10%)
Dec 16, 2010 9.710 9.795 9.681 9.795 62,887,972 +0.08(+0.82%)
Dec 15, 2010 9.699 9.835 9.696 9.716 68,063,688 -0.02(-0.18%)
Dec 14, 2010 9.824 9.841 9.704 9.733 91,800,112 -0.05(-0.47%)
Dec 13, 2010 9.761 9.869 9.704 9.778 83,100,520 +0.10(+1.00%)
Dec 10, 2010 9.534 9.704 9.471 9.681 75,472,288 +0.15(+1.56%)
Dec 09, 2010 9.545 9.556 9.437 9.533 55,733,748 +0.02(+0.23%)
Dec 08, 2010 9.528 9.602 9.471 9.511 75,321,168 -0.03(-0.30%)
Dec 07, 2010 9.630 9.653 9.522 9.539 109,795,648 -0.02(-0.24%)
Dec 06, 2010 9.499 9.733 9.488 9.562 93,728,624 +0.05(+0.54%)
Dec 03, 2010 9.511 9.516 9.443 9.511 73,035,736 +0.02(+0.18%)
Dec 02, 2010 9.551 9.562 9.454 9.494 59,074,488 -0.01(-0.07%)
Dec 01, 2010 9.380 9.528 9.340 9.500 78,819,720 +0.23(+2.53%)
Nov 30, 2010 9.352 9.369 9.255 9.266 76,977,776 -0.15(-1.63%)
Nov 29, 2010 9.334 9.454 9.243 9.420 68,704,192 +0.04(+0.42%)
Nov 26, 2010 9.425 9.454 9.363 9.380 28,972,020 -0.11(-1.21%)
Nov 24, 2010 9.431 9.495 9.495 9.495 41,217,400 +0.07(+0.73%)
Nov 23, 2010 9.397 9.516 9.346 9.425 69,713,768 -0.03(-0.36%)
Nov 22, 2010 9.477 9.516 9.386 9.460 56,797,428 -0.10(-1.00%)
Nov 19, 2010 9.505 9.573 9.482 9.555 57,536,732 -0.02(-0.19%)
Nov 18, 2010 9.414 9.607 9.414 9.573 51,412,256 +0.20(+2.12%)
Nov 17, 2010 9.386 9.477 9.369 9.374 66,514,384 -0.07(-0.72%)
Nov 16, 2010 9.454 9.528 9.391 9.443 75,661,400 -0.22(-2.24%)
Nov 15, 2010 9.653 9.681 9.511 9.659 64,070,572 +0.07(+0.77%)
Nov 12, 2010 9.579 9.654 9.534 9.585 71,764,832 -0.07(-0.77%)
Nov 11, 2010 9.454 9.676 9.448 9.659 77,789,992 +0.08(+0.83%)
Nov 10, 2010 9.642 9.644 9.471 9.579 94,818,680 -0.09(-0.88%)
Nov 09, 2010 9.710 9.744 9.642 9.664 81,819,128 -0.04(-0.41%)
Nov 08, 2010 9.704 9.738 9.625 9.704 66,257,972 -0.07(-0.70%)
Nov 05, 2010 9.898 9.943 9.699 9.772 101,056,000 -0.11(-1.15%)
Nov 04, 2010 10.000 10.000 9.835 9.886 102,137,448 -0.02(-0.17%)
Nov 03, 2010 9.858 9.943 9.824 9.903 89,670,824 +0.08(+0.80%)
Nov 02, 2010 9.931 10.03 9.712 9.824 124,116,104 -0.10(-0.96%)
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.