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 (%)
Jun 30, 2008 9.437 9.628 9.420 9.535 81,186,904 +0.10(+1.10%)
Jun 27, 2008 9.420 9.540 9.344 9.431 120,902,584 +0.06(+0.64%)
Jun 26, 2008 9.693 9.835 9.371 9.371 100,384,768 -0.39(-3.97%)
Jun 25, 2008 9.682 9.906 9.606 9.759 106,310,936 +0.10(+1.07%)
Jun 24, 2008 9.491 9.688 9.464 9.655 89,290,672 +0.17(+1.78%)
Jun 23, 2008 9.508 9.557 9.442 9.486 85,188,352 +0.03(+0.29%)
Jun 20, 2008 9.671 9.731 9.442 9.458 116,134,968 -0.24(-2.48%)
Jun 19, 2008 9.720 9.786 9.660 9.699 115,806,912 +0.00(+0.00%)
Jun 18, 2008 10.10 10.12 9.682 9.699 174,994,576 +0.03(+0.28%)
Jun 17, 2008 9.742 9.797 9.644 9.671 79,316,848 -0.03(-0.28%)
Jun 16, 2008 9.775 9.808 9.660 9.699 107,960,312 -0.12(-1.22%)
Jun 13, 2008 9.710 9.819 9.633 9.819 88,634,152 +0.14(+1.47%)
Jun 12, 2008 9.617 9.802 9.606 9.677 88,683,016 +0.10(+1.03%)
Jun 11, 2008 9.780 9.791 9.551 9.579 108,997,704 -0.21(-2.17%)
Jun 10, 2008 9.791 9.835 9.666 9.791 104,741,336 -0.04(-0.44%)
Jun 09, 2008 9.879 9.917 9.802 9.835 104,874,880 +0.03(+0.33%)
Jun 06, 2008 10.12 10.15 9.797 9.802 175,423,712 -0.39(-3.80%)
Jun 05, 2008 10.23 10.24 10.07 10.19 152,239,968 -0.07(-0.69%)
Jun 04, 2008 10.37 10.44 10.20 10.26 110,913,584 -0.11(-1.10%)
Jun 03, 2008 10.43 10.48 10.33 10.38 97,905,264 -0.09(-0.89%)
Jun 02, 2008 10.60 10.62 10.39 10.47 97,995,464 -0.10(-0.93%)
May 30, 2008 10.63 10.64 10.53 10.57 68,014,312 -0.02(-0.21%)
May 29, 2008 10.56 10.66 10.54 10.59 82,111,840 +0.05(+0.52%)
May 28, 2008 10.60 10.63 10.46 10.53 79,663,240 -0.02(-0.16%)
May 27, 2008 10.69 10.70 10.51 10.55 86,025,720 -0.11(-1.02%)
May 26, 2008 10.77 10.77 10.65 10.66 0 +0.00(+0.00%)
May 23, 2008 10.77 10.77 10.65 10.66 76,733,568 -0.14(-1.26%)
May 22, 2008 10.79 10.88 10.70 10.80 116,732,776 -0.13(-1.15%)
May 21, 2008 10.98 11.01 10.87 10.92 110,964,008 -0.02(-0.20%)
May 20, 2008 11.01 11.05 10.92 10.94 112,551,584 -0.10(-0.89%)
May 19, 2008 10.94 11.07 10.88 11.04 111,068,208 +0.11(+1.00%)
May 16, 2008 10.98 10.99 10.89 10.93 85,362,432 -0.03(-0.25%)
May 15, 2008 10.95 10.97 10.88 10.96 66,081,812 +0.01(+0.10%)
May 14, 2008 10.93 10.97 10.90 10.95 75,923,320 +0.05(+0.45%)
May 13, 2008 10.88 10.94 10.84 10.90 70,821,120 +0.03(+0.30%)
May 12, 2008 10.83 10.90 10.80 10.87 66,349,740 +0.07(+0.61%)
May 09, 2008 10.87 10.88 10.75 10.80 64,715,980 -0.10(-0.90%)
May 08, 2008 10.90 10.94 10.85 10.90 85,806,384 +0.03(+0.25%)
May 07, 2008 11.05 11.08 10.85 10.87 99,908,608 -0.27(-2.45%)
May 06, 2008 11.20 11.23 11.06 11.14 75,165,904 -0.05(-0.49%)
May 05, 2008 11.24 11.24 11.16 11.20 63,679,628 -0.05(-0.44%)
May 02, 2008 11.18 11.27 11.11 11.25 89,123,560 +0.09(+0.83%)
May 01, 2008 11.01 11.16 10.97 11.16 88,830,384 +0.18(+1.64%)
Apr 30, 2008 11.08 11.10 10.93 10.98 80,619,272 -0.07(-0.64%)
Apr 29, 2008 11.06 11.08 10.92 11.05 91,079,072 +0.01(+0.05%)
Apr 28, 2008 11.18 11.19 11.02 11.04 103,402,304 -0.11(-0.98%)
Apr 25, 2008 11.01 11.16 11.00 11.15 100,754,592 +0.21(+1.95%)
Apr 24, 2008 10.89 11.00 10.85 10.94 71,668,024 +0.10(+0.91%)
Apr 23, 2008 10.85 10.92 10.81 10.84 97,777,008 +0.04(+0.35%)
Apr 22, 2008 11.04 11.05 10.80 10.80 121,823,304 -0.22(-2.03%)
Apr 21, 2008 11.11 11.18 10.99 11.02 92,135,096 -0.15(-1.32%)
Apr 18, 2008 11.24 11.25 11.08 11.17 103,699,480 +0.04(+0.34%)
Apr 17, 2008 11.19 11.21 11.04 11.13 142,011,888 -0.38(-3.32%)
Apr 16, 2008 11.37 11.52 11.32 11.52 70,563,040 +0.21(+1.88%)
Apr 15, 2008 11.24 11.42 11.23 11.30 61,244,340 +0.08(+0.73%)
Apr 14, 2008 11.21 11.26 11.16 11.22 67,832,000 +0.06(+0.54%)
Apr 11, 2008 11.39 11.41 11.16 11.16 55,341,612 -0.26(-2.25%)
Apr 10, 2008 11.39 11.52 11.35 11.42 66,485,132 +0.02(+0.14%)
Apr 09, 2008 11.46 11.51 11.31 11.40 68,514,864 -0.06(-0.52%)
Apr 08, 2008 11.65 11.69 11.41 11.46 69,978,288 -0.26(-2.23%)
Apr 07, 2008 11.70 11.77 11.61 11.72 46,877,604 +0.07(+0.61%)
Apr 04, 2008 11.64 11.71 11.59 11.65 54,562,604 +0.01(+0.05%)
Apr 03, 2008 11.69 11.71 11.42 11.65 65,848,124 -0.09(-0.79%)
Apr 02, 2008 11.58 11.79 11.56 11.74 58,397,384 +0.07(+0.61%)
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.