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

Pfizer (NY: PFE )

27.86 +0.01 (+0.05%)
Streaming Delayed Price Updated: 12:27 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 (%)
Nov 30, 2009 9.994 10.07 9.917 9.918 108,569,048 -0.04(-0.44%)
Nov 27, 2009 9.869 10.05 9.825 9.962 41,825,728 -0.19(-1.83%)
Nov 25, 2009 10.07 10.16 9.962 10.15 77,196,184 +0.15(+1.53%)
Nov 24, 2009 10.16 10.17 9.913 9.994 107,213,184 -0.12(-1.19%)
Nov 23, 2009 10.09 10.32 10.08 10.11 134,853,904 +0.09(+0.93%)
Nov 20, 2009 9.907 10.09 9.891 10.02 111,710,296 +0.14(+1.38%)
Nov 19, 2009 9.863 9.918 9.727 9.885 75,519,592 -0.04(-0.44%)
Nov 18, 2009 9.787 9.956 9.721 9.929 89,420,480 +0.14(+1.39%)
Nov 17, 2009 9.743 9.798 9.678 9.792 62,403,176 +0.00(+0.00%)
Nov 16, 2009 9.634 9.825 9.623 9.792 75,356,464 +0.19(+1.99%)
Nov 13, 2009 9.607 9.700 9.558 9.601 67,519,904 -0.02(-0.17%)
Nov 12, 2009 9.607 9.749 9.541 9.618 72,685,032 +0.00(+0.00%)
Nov 11, 2009 9.645 9.727 9.558 9.618 64,915,340 +0.03(+0.34%)
Nov 10, 2009 9.454 9.684 9.405 9.585 93,389,816 +0.07(+0.75%)
Nov 09, 2009 9.334 9.514 9.296 9.514 84,592,584 +0.26(+2.77%)
Nov 06, 2009 9.285 9.290 9.181 9.258 66,147,656 +0.03(+0.36%)
Nov 05, 2009 9.339 9.416 9.181 9.225 101,935,272 -0.02(-0.18%)
Nov 04, 2009 9.241 9.394 9.208 9.241 95,969,984 +0.02(+0.24%)
Nov 03, 2009 9.225 9.252 9.127 9.219 96,551,568 -0.03(-0.35%)
Nov 02, 2009 9.307 9.389 9.187 9.252 112,164,512 -0.04(-0.47%)
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%)
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.