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 (%)
Aug 31, 2010 8.968 9.063 8.889 8.973 192,914 +0.03(+0.38%)
Aug 30, 2010 9.035 9.125 8.928 8.940 68,812,800 -0.12(-1.31%)
Aug 27, 2010 9.058 9.075 8.878 9.058 67,968,776 +0.05(+0.50%)
Aug 26, 2010 8.985 9.058 8.900 9.013 19,502 +0.01(+0.13%)
Aug 25, 2010 8.878 9.041 8.816 9.002 6,682 +0.11(+1.20%)
Aug 24, 2010 8.973 8.990 8.878 8.895 122,083 -0.17(-1.86%)
Aug 23, 2010 9.120 9.142 8.996 9.063 104,763,320 +0.10(+1.13%)
Aug 20, 2010 8.957 9.016 8.923 8.962 87,218,424 -0.06(-0.69%)
Aug 19, 2010 9.047 9.080 8.906 9.024 61,559 -0.04(-0.43%)
Aug 18, 2010 9.125 9.201 9.013 9.063 30,407 -0.10(-1.04%)
Aug 17, 2010 9.137 9.232 9.081 9.159 46,981 +0.14(+1.50%)
Aug 16, 2010 8.996 9.103 8.923 9.024 64,398,088 -0.03(-0.31%)
Aug 13, 2010 9.052 9.148 9.024 9.052 57,565,244 -0.07(-0.80%)
Aug 12, 2010 8.951 9.137 8.928 9.125 86,082,960 +0.12(+1.31%)
Aug 11, 2010 9.176 9.199 9.002 9.007 80,140 -0.22(-2.38%)
Aug 10, 2010 9.170 9.345 9.154 9.227 621 -0.02(-0.18%)
Aug 09, 2010 9.170 9.277 9.067 9.244 85,408,392 +0.10(+1.11%)
Aug 06, 2010 9.142 9.165 9.007 9.142 91,717,272 +0.03(+0.31%)
Aug 05, 2010 9.227 9.277 9.047 9.114 3,677 -0.14(-1.52%)
Aug 04, 2010 9.154 9.300 9.073 9.255 45,187 +0.16(+1.73%)
Aug 03, 2010 8.908 9.175 8.880 9.097 195,174 +0.48(+5.56%)
Aug 02, 2010 8.440 8.618 8.407 8.618 98,323,544 +0.27(+3.20%)
Jul 30, 2010 8.351 8.424 8.284 8.351 79,104,256 -0.05(-0.60%)
Jul 29, 2010 8.451 8.585 8.362 8.401 8,749 +0.05(+0.60%)
Jul 28, 2010 8.351 8.596 8.323 8.351 16,246 -0.15(-1.77%)
Jul 27, 2010 8.502 8.552 8.346 8.502 51,951 +0.14(+1.66%)
Jul 26, 2010 8.145 8.401 8.134 8.362 99,671,784 +0.24(+3.02%)
Jul 23, 2010 8.212 8.240 8.012 8.117 95,559,416 -0.13(-1.55%)
Jul 22, 2010 8.134 8.279 8.123 8.245 48,839 +0.17(+2.14%)
Jul 21, 2010 8.101 8.195 8.028 8.073 75,951,016 -0.03(-0.34%)
Jul 20, 2010 8.101 8.156 8.039 8.101 84,668,400 -0.10(-1.22%)
Jul 19, 2010 8.140 8.262 8.117 8.201 58,742,916 +0.09(+1.17%)
Jul 16, 2010 8.106 8.318 8.101 8.106 85,833,256 -0.17(-2.08%)
Jul 15, 2010 8.268 8.312 8.156 8.279 78,348,816 +0.02(+0.20%)
Jul 14, 2010 8.201 8.329 8.156 8.262 113,890 +0.03(+0.34%)
Jul 13, 2010 8.234 8.407 8.218 8.234 79,066 -0.08(-0.94%)
Jul 12, 2010 8.201 8.318 8.179 8.312 68,905,568 +0.09(+1.08%)
Jul 09, 2010 8.223 8.273 8.145 8.223 58,591,716 -0.03(-0.34%)
Jul 08, 2010 8.229 8.340 8.140 8.251 56,630 +0.11(+1.37%)
Jul 07, 2010 7.967 8.145 7.906 8.140 97,451,512 +0.18(+2.31%)
Jul 06, 2010 7.978 8.023 7.874 7.956 46,067 +0.08(+1.06%)
Jul 02, 2010 7.872 7.995 7.850 7.872 73,200,136 -0.04(-0.49%)
Jul 01, 2010 7.878 7.978 7.794 7.911 121,923,512 -0.03(-0.35%)
Jun 30, 2010 7.939 8.062 7.889 7.939 61,526 -0.01(-0.14%)
Jun 29, 2010 8.034 8.062 7.895 7.950 83,524 -0.20(-2.46%)
Jun 25, 2010 8.151 8.190 8.017 8.151 105,315,688 +0.10(+1.24%)
Jun 24, 2010 8.140 8.201 8.000 8.051 144,667 -0.23(-2.82%)
Jun 23, 2010 8.340 8.340 8.245 8.284 180,945 -0.05(-0.60%)
Jun 22, 2010 8.435 8.485 8.335 8.335 140,079 -0.07(-0.86%)
Jun 21, 2010 8.552 8.563 8.357 8.407 82,080,472 -0.06(-0.72%)
Jun 18, 2010 8.468 8.657 8.400 8.468 125,415,464 -0.14(-1.68%)
Jun 17, 2010 8.591 8.613 8.424 8.613 2,464 -0.01(-0.06%)
Jun 16, 2010 8.618 8.669 8.552 8.618 68,116,376 -0.02(-0.26%)
Jun 15, 2010 8.641 8.646 8.518 8.641 10,582 +0.11(+1.24%)
Jun 14, 2010 8.663 8.685 8.518 8.535 92,071,600 -0.07(-0.84%)
Jun 11, 2010 8.479 8.641 8.463 8.607 135,826,608 +0.31(+3.69%)
Jun 10, 2010 8.301 8.412 8.156 8.301 278,226 +0.22(+2.69%)
Jun 09, 2010 8.151 8.212 8.012 8.084 155,468,416 -0.01(-0.07%)
Jun 08, 2010 8.090 8.112 7.989 8.090 2,155 +0.01(+0.07%)
Jun 07, 2010 8.262 8.290 8.073 8.084 123,479,200 -0.13(-1.59%)
Jun 04, 2010 8.206 8.373 8.167 8.215 139,988,528 -0.27(-3.13%)
Jun 03, 2010 8.485 8.541 8.418 8.481 61,491,208 +0.02(+0.21%)
Jun 02, 2010 8.463 8.474 8.307 8.463 88,982,048 +0.12(+1.40%)
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.