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

Pfizer (NY: PFE )

28.27 +0.42 (+1.51%)
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 29, 2010 9.892 9.892 9.734 9.805 71,449,360 -0.09(-0.88%)
Oct 28, 2010 9.802 9.909 9.774 9.892 60,411,764 +0.16(+1.68%)
Oct 27, 2010 9.794 9.847 9.667 9.729 80,790,008 -0.19(-1.93%)
Oct 25, 2010 9.892 9.979 9.886 9.920 119,007,856 +0.07(+0.69%)
Oct 22, 2010 9.915 9.937 9.824 9.853 145,691,120 -0.07(-0.74%)
Oct 21, 2010 9.926 10.08 9.870 9.926 136,090,160 -0.02(-0.17%)
Oct 20, 2010 9.830 9.993 9.740 9.943 75,573,136 +0.15(+1.55%)
Oct 19, 2010 9.937 9.985 9.712 9.791 86,440,384 -0.23(-2.25%)
Oct 18, 2010 9.982 10.06 9.920 10.02 75,843,384 +0.02(+0.23%)
Oct 15, 2010 10.02 10.05 9.921 9.993 70,677,200 +0.05(+0.45%)
Oct 14, 2010 9.988 10.04 9.892 9.948 62,540,312 -0.03(-0.34%)
Oct 13, 2010 9.903 10.05 9.875 9.982 87,351,120 +0.14(+1.44%)
Oct 12, 2010 9.847 9.875 9.723 9.841 81,484,352 +0.06(+0.57%)
Oct 11, 2010 9.830 9.853 9.734 9.785 39,701,876 -0.05(-0.46%)
Oct 08, 2010 9.830 9.853 9.785 9.830 49,792,924 +0.05(+0.46%)
Oct 07, 2010 9.785 9.858 9.751 9.785 10,417 +0.07(+0.70%)
Oct 06, 2010 9.706 9.785 9.667 9.718 63,391,044 +0.01(+0.12%)
Oct 05, 2010 9.633 9.712 9.605 9.706 56,393 +0.19(+2.01%)
Oct 04, 2010 9.627 9.684 9.492 9.515 72,243,480 -0.16(-1.63%)
Oct 01, 2010 9.672 9.734 9.633 9.672 63,095,148 +0.00(+0.04%)
Sep 30, 2010 9.665 9.853 9.661 9.669 493,432 -0.13(-1.30%)
Sep 29, 2010 9.796 9.853 9.734 9.796 8,737 -0.01(-0.06%)
Sep 28, 2010 9.684 9.841 9.611 9.802 13,026 +0.14(+1.40%)
Sep 27, 2010 9.808 9.813 9.644 9.667 49,586,572 -0.13(-1.32%)
Sep 24, 2010 9.695 9.802 9.656 9.796 59,889,204 +0.20(+2.11%)
Sep 23, 2010 9.594 9.706 9.582 9.594 67,328,944 -0.10(-1.05%)
Sep 22, 2010 9.639 9.723 9.616 9.695 92,419,560 +0.01(+0.06%)
Sep 21, 2010 9.706 9.729 9.622 9.689 77,941,352 -0.04(-0.38%)
Sep 20, 2010 9.616 9.757 9.594 9.726 55,800,172 +0.12(+1.25%)
Sep 17, 2010 9.606 9.718 9.588 9.606 94,740,104 -0.12(-1.22%)
Sep 15, 2010 9.611 9.774 9.588 9.725 98,071,552 +0.11(+1.13%)
Sep 14, 2010 9.532 9.695 9.526 9.616 3,552 +0.06(+0.65%)
Sep 13, 2010 9.577 9.656 9.487 9.554 84,933,080 -0.01(-0.12%)
Sep 10, 2010 9.481 9.571 9.464 9.565 74,656,888 +0.12(+1.31%)
Sep 09, 2010 9.419 9.515 9.380 9.442 92,671,992 +0.12(+1.27%)
Sep 08, 2010 9.205 9.374 9.177 9.323 753,461 +0.13(+1.41%)
Sep 07, 2010 9.256 9.261 9.126 9.194 46,217 -0.80(-8.00%)
Sep 06, 2010 9.571 9.993 9.571 9.993 1,065 +0.73(+7.84%)
Sep 03, 2010 9.273 9.340 9.222 9.267 58,627,616 +0.03(+0.37%)
Sep 02, 2010 9.194 9.250 9.149 9.233 5,921 +0.06(+0.68%)
Sep 01, 2010 9.081 9.216 9.048 9.171 80,585,096 +0.20(+2.20%)
Aug 31, 2010 8.969 9.064 8.890 8.974 192,894 +0.03(+0.38%)
Aug 30, 2010 9.036 9.126 8.929 8.941 68,805,664 -0.12(-1.31%)
Aug 27, 2010 9.059 9.076 8.879 9.059 67,961,736 +0.05(+0.50%)
Aug 26, 2010 8.986 9.059 8.901 9.014 19,500 +0.01(+0.13%)
Aug 25, 2010 8.879 9.042 8.817 9.002 6,681 +0.11(+1.20%)
Aug 24, 2010 8.974 8.991 8.879 8.896 122,071 -0.17(-1.86%)
Aug 23, 2010 9.121 9.143 8.997 9.064 104,752,456 +0.10(+1.13%)
Aug 20, 2010 8.957 9.017 8.924 8.963 87,209,384 -0.06(-0.69%)
Aug 19, 2010 9.048 9.081 8.907 9.025 61,553 -0.04(-0.43%)
Aug 18, 2010 9.126 9.202 9.014 9.064 30,404 -0.10(-1.04%)
Aug 17, 2010 9.138 9.233 9.082 9.160 46,976 +0.14(+1.50%)
Aug 16, 2010 8.997 9.104 8.924 9.025 64,391,416 -0.03(-0.31%)
Aug 13, 2010 9.053 9.149 9.025 9.053 57,559,280 -0.07(-0.80%)
Aug 12, 2010 8.952 9.138 8.929 9.126 86,074,040 +0.12(+1.31%)
Aug 11, 2010 9.177 9.200 9.002 9.008 80,132 -0.22(-2.38%)
Aug 10, 2010 9.171 9.346 9.155 9.228 621 -0.02(-0.18%)
Aug 09, 2010 9.171 9.278 9.068 9.245 85,399,544 +0.10(+1.11%)
Aug 06, 2010 9.143 9.166 9.008 9.143 91,707,768 +0.03(+0.31%)
Aug 05, 2010 9.228 9.278 9.048 9.115 3,676 -0.14(-1.52%)
Aug 04, 2010 9.155 9.301 9.074 9.256 45,182 +0.16(+1.73%)
Aug 03, 2010 8.909 9.176 8.881 9.098 195,154 +0.48(+5.56%)
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.