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

Pfizer (NY: PFE )

28.27 +0.50 (+1.80%)
Official Closing 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 9.529 9.546 9.267 9.295 119,931,976 -0.28(-2.96%)
Oct 29, 2009 9.409 9.584 9.338 9.579 104,786,104 +0.19(+1.98%)
Oct 28, 2009 9.393 9.513 9.355 9.393 109,800,280 -0.03(-0.29%)
Oct 27, 2009 9.431 9.513 9.382 9.420 108,426,440 +0.08(+0.82%)
Oct 26, 2009 9.502 9.589 9.306 9.344 118,109,696 -0.07(-0.75%)
Oct 23, 2009 9.426 9.448 9.366 9.415 112,012,784 -0.17(-1.77%)
Oct 22, 2009 9.486 9.606 9.442 9.584 105,105,768 +0.08(+0.86%)
Oct 21, 2009 9.824 9.841 9.502 9.502 178,795,168 -0.28(-2.90%)
Oct 20, 2009 9.851 9.988 9.682 9.786 165,191,424 -0.03(-0.28%)
Oct 19, 2009 9.633 9.901 9.595 9.813 171,037,264 +0.11(+1.18%)
Oct 16, 2009 9.622 9.764 9.584 9.699 123,679,872 +0.06(+0.62%)
Oct 15, 2009 9.480 9.682 9.437 9.639 227,222,272 +0.16(+1.67%)
Oct 14, 2009 9.207 9.606 9.087 9.480 249,464,736 +0.32(+3.52%)
Oct 13, 2009 9.218 9.273 9.126 9.158 118,314,504 -0.17(-1.87%)
Oct 12, 2009 9.225 9.349 9.180 9.333 109,004,192 +0.10(+1.06%)
Oct 09, 2009 9.109 9.292 9.066 9.235 88,094,064 +0.12(+1.32%)
Oct 08, 2009 9.235 9.246 9.082 9.115 81,916,544 +0.01(+0.06%)
Oct 07, 2009 9.136 9.191 9.082 9.109 76,946,400 -0.05(-0.54%)
Oct 06, 2009 9.060 9.265 9.005 9.158 101,083,176 +0.21(+2.32%)
Oct 05, 2009 8.825 9.005 8.771 8.951 75,722,352 +0.14(+1.55%)
Oct 02, 2009 8.929 9.016 8.776 8.814 92,347,600 -0.07(-0.80%)
Oct 01, 2009 9.005 9.022 8.885 8.885 99,833,928 -0.15(-1.63%)
Sep 30, 2009 9.213 9.218 8.973 9.033 114,125,568 -0.12(-1.31%)
Sep 29, 2009 9.044 9.246 8.978 9.153 121,297,288 +0.03(+0.30%)
Sep 28, 2009 8.973 9.136 8.956 9.126 53,854,008 +0.17(+1.95%)
Sep 25, 2009 8.967 9.076 8.940 8.951 66,584,060 -0.02(-0.24%)
Sep 24, 2009 8.973 9.011 8.891 8.973 94,854,480 +0.01(+0.06%)
Sep 23, 2009 9.202 9.213 8.956 8.967 88,192,128 -0.20(-2.20%)
Sep 22, 2009 9.197 9.240 9.060 9.169 109,850,384 +0.09(+0.96%)
Sep 21, 2009 9.027 9.120 8.989 9.082 65,852,336 +0.07(+0.79%)
Sep 18, 2009 8.989 9.169 8.935 9.011 122,902,944 +0.02(+0.24%)
Sep 17, 2009 8.929 9.066 8.874 8.989 77,326,984 +0.15(+1.65%)
Sep 16, 2009 8.929 8.973 8.820 8.843 83,790,944 -0.00(-0.05%)
Sep 15, 2009 8.945 8.945 8.793 8.847 73,604,648 -0.08(-0.92%)
Sep 14, 2009 8.847 8.973 8.787 8.929 62,805,668 +0.06(+0.68%)
Sep 11, 2009 8.951 8.989 8.864 8.869 56,814,524 -0.05(-0.55%)
Sep 10, 2009 8.853 8.951 8.853 8.918 84,271,000 +0.09(+1.05%)
Sep 09, 2009 8.874 8.891 8.782 8.825 73,702,672 -0.02(-0.25%)
Sep 08, 2009 8.945 8.951 8.793 8.847 69,306,288 -0.10(-1.10%)
Sep 04, 2009 8.733 8.956 8.727 8.945 54,182,128 +0.17(+1.93%)
Sep 03, 2009 8.760 8.853 8.705 8.776 65,050,484 -0.17(-1.89%)
Sep 02, 2009 8.924 9.005 8.804 8.945 73,209,480 +0.02(+0.18%)
Sep 01, 2009 9.027 9.126 8.869 8.929 72,288,448 -0.19(-2.04%)
Aug 31, 2009 9.076 9.186 9.011 9.115 65,128,888 -0.06(-0.65%)
Aug 28, 2009 9.207 9.218 9.082 9.175 61,402,828 -0.03(-0.30%)
Aug 27, 2009 9.093 9.240 9.060 9.202 55,303,120 +0.05(+0.54%)
Aug 26, 2009 9.164 9.213 9.082 9.153 66,926,176 -0.02(-0.18%)
Aug 25, 2009 9.164 9.267 9.104 9.169 74,494,208 +0.04(+0.42%)
Aug 24, 2009 9.131 9.164 9.066 9.131 57,112,888 +0.05(+0.54%)
Aug 21, 2009 9.000 9.126 8.880 9.082 118,749,816 +0.22(+2.53%)
Aug 20, 2009 8.978 8.978 8.842 8.858 79,010,880 -0.08(-0.86%)
Aug 19, 2009 8.705 8.978 8.678 8.935 85,058,176 +0.21(+2.44%)
Aug 18, 2009 8.667 8.754 8.621 8.722 67,254,616 +0.14(+1.59%)
Aug 17, 2009 8.498 8.722 8.487 8.585 82,537,584 -0.02(-0.25%)
Aug 14, 2009 8.662 8.662 8.482 8.607 61,877,788 -0.02(-0.19%)
Aug 13, 2009 8.667 8.678 8.536 8.623 68,599,288 -0.03(-0.38%)
Aug 12, 2009 8.651 8.733 8.596 8.656 64,930,044 +0.02(+0.19%)
Aug 11, 2009 8.623 8.705 8.596 8.640 51,268,784 -0.04(-0.50%)
Aug 10, 2009 8.651 8.722 8.629 8.683 51,494,948 -0.03(-0.31%)
Aug 07, 2009 8.683 8.825 8.667 8.711 72,926,936 +0.09(+1.08%)
Aug 06, 2009 8.667 8.683 8.569 8.618 69,805,120 -0.04(-0.50%)
Aug 05, 2009 8.722 8.733 8.542 8.662 107,571,472 -0.11(-1.24%)
Aug 04, 2009 8.705 8.831 8.683 8.771 89,761,512 +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.