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 (%)
Oct 30, 2009 9.530 9.547 9.268 9.296 119,919,584 -0.28(-2.96%)
Oct 29, 2009 9.410 9.585 9.339 9.580 104,775,280 +0.19(+1.98%)
Oct 28, 2009 9.394 9.514 9.356 9.394 109,788,936 -0.03(-0.29%)
Oct 27, 2009 9.432 9.514 9.383 9.421 108,415,240 +0.08(+0.82%)
Oct 26, 2009 9.503 9.590 9.307 9.345 118,097,496 -0.07(-0.75%)
Oct 23, 2009 9.427 9.449 9.367 9.416 112,001,216 -0.17(-1.77%)
Oct 22, 2009 9.487 9.607 9.443 9.585 105,094,912 +0.08(+0.86%)
Oct 21, 2009 9.825 9.842 9.503 9.503 178,776,704 -0.28(-2.90%)
Oct 20, 2009 9.852 9.989 9.683 9.787 165,174,368 -0.03(-0.28%)
Oct 19, 2009 9.634 9.902 9.596 9.814 171,019,600 +0.11(+1.18%)
Oct 16, 2009 9.623 9.765 9.585 9.700 123,667,096 +0.06(+0.62%)
Oct 15, 2009 9.481 9.683 9.438 9.640 227,198,800 +0.16(+1.67%)
Oct 14, 2009 9.208 9.607 9.088 9.481 249,438,976 +0.32(+3.52%)
Oct 13, 2009 9.219 9.274 9.127 9.159 118,302,280 -0.17(-1.87%)
Oct 12, 2009 9.226 9.350 9.181 9.334 108,992,936 +0.10(+1.06%)
Oct 09, 2009 9.110 9.293 9.066 9.236 88,084,968 +0.12(+1.32%)
Oct 08, 2009 9.236 9.247 9.083 9.116 81,908,080 +0.01(+0.06%)
Oct 07, 2009 9.137 9.192 9.083 9.110 76,938,456 -0.05(-0.54%)
Oct 06, 2009 9.061 9.266 9.006 9.159 101,072,736 +0.21(+2.32%)
Oct 05, 2009 8.826 9.006 8.772 8.952 75,714,528 +0.14(+1.55%)
Oct 02, 2009 8.930 9.017 8.777 8.815 92,338,064 -0.07(-0.80%)
Oct 01, 2009 9.006 9.023 8.886 8.886 99,823,616 -0.15(-1.63%)
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%)
Sep 01, 2009 9.028 9.127 8.870 8.930 72,280,976 -0.19(-2.04%)
Aug 31, 2009 9.077 9.187 9.012 9.116 65,122,160 -0.06(-0.65%)
Aug 28, 2009 9.208 9.219 9.083 9.176 61,396,484 -0.03(-0.30%)
Aug 27, 2009 9.094 9.241 9.061 9.203 55,297,408 +0.05(+0.54%)
Aug 26, 2009 9.165 9.214 9.083 9.154 66,919,264 -0.02(-0.18%)
Aug 25, 2009 9.165 9.268 9.105 9.170 74,486,512 +0.04(+0.42%)
Aug 24, 2009 9.132 9.165 9.066 9.132 57,106,988 +0.05(+0.54%)
Aug 21, 2009 9.001 9.127 8.881 9.083 118,737,552 +0.22(+2.53%)
Aug 20, 2009 8.979 8.979 8.843 8.859 79,002,720 -0.08(-0.86%)
Aug 19, 2009 8.706 8.979 8.679 8.935 85,049,392 +0.21(+2.44%)
Aug 18, 2009 8.668 8.755 8.622 8.723 67,247,664 +0.14(+1.59%)
Aug 17, 2009 8.499 8.723 8.488 8.586 82,529,056 -0.02(-0.25%)
Aug 14, 2009 8.663 8.663 8.482 8.608 61,871,396 -0.02(-0.19%)
Aug 13, 2009 8.668 8.679 8.537 8.624 68,592,208 -0.03(-0.38%)
Aug 12, 2009 8.652 8.733 8.597 8.657 64,923,336 +0.02(+0.19%)
Aug 11, 2009 8.624 8.706 8.597 8.641 51,263,488 -0.04(-0.50%)
Aug 10, 2009 8.652 8.723 8.630 8.684 51,489,628 -0.03(-0.31%)
Aug 07, 2009 8.684 8.826 8.668 8.712 72,919,400 +0.09(+1.08%)
Aug 06, 2009 8.668 8.684 8.570 8.619 69,797,904 -0.04(-0.50%)
Aug 05, 2009 8.723 8.733 8.542 8.663 107,560,360 -0.11(-1.24%)
Aug 04, 2009 8.706 8.832 8.684 8.772 89,752,240 +0.03(+0.31%)
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.