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, 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%)
Aug 03, 2009 8.799 8.815 8.624 8.744 92,522,776 +0.05(+0.57%)
Jul 31, 2009 8.794 8.832 8.679 8.695 78,687,216 -0.01(-0.06%)
Jul 30, 2009 8.712 8.875 8.673 8.701 88,809,808 +0.10(+1.21%)
Jul 29, 2009 8.733 8.777 8.537 8.597 111,576,144 -0.15(-1.75%)
Jul 28, 2009 9.001 9.094 8.712 8.750 138,077,088 -0.31(-3.38%)
Jul 27, 2009 9.023 9.088 8.946 9.056 86,915,624 +0.06(+0.67%)
Jul 24, 2009 8.761 9.006 8.750 8.995 93,423,544 +0.18(+2.04%)
Jul 23, 2009 8.761 8.952 8.684 8.815 107,520,184 +0.15(+1.76%)
Jul 22, 2009 8.553 8.990 8.515 8.663 153,184,224 +0.09(+1.08%)
Jul 21, 2009 8.417 8.613 8.384 8.570 101,499,960 +0.24(+2.88%)
Jul 20, 2009 8.204 8.346 8.051 8.330 101,145,768 +0.16(+2.01%)
Jul 17, 2009 8.231 8.253 8.111 8.166 97,527,760 -0.06(-0.73%)
Jul 16, 2009 8.171 8.242 8.122 8.226 68,065,784 +0.03(+0.33%)
Jul 15, 2009 8.171 8.215 8.018 8.199 79,788,152 +0.07(+0.81%)
Jul 14, 2009 8.002 8.155 7.980 8.133 68,381,016 +0.08(+0.95%)
Jul 13, 2009 7.833 8.062 7.816 8.057 97,160,816 +0.31(+3.94%)
Jul 10, 2009 7.767 7.800 7.702 7.751 71,332,528 -0.05(-0.63%)
Jul 09, 2009 7.980 8.013 7.762 7.800 112,421,952 -0.17(-2.19%)
Jul 08, 2009 8.046 8.078 7.915 7.975 92,746,472 +0.01(+0.14%)
Jul 07, 2009 7.942 8.100 7.887 7.964 111,603,896 +0.01(+0.14%)
Jul 06, 2009 7.860 7.975 7.789 7.953 100,636,088 +0.05(+0.62%)
Jul 02, 2009 8.062 8.078 7.882 7.904 75,654,512 -0.23(-2.82%)
Jul 01, 2009 8.171 8.210 8.040 8.133 85,758,824 -0.05(-0.67%)
Jun 30, 2009 8.335 8.340 8.062 8.188 95,562,568 -0.14(-1.70%)
Jun 29, 2009 8.324 8.390 8.171 8.330 58,631,108 +0.04(+0.46%)
Jun 26, 2009 8.313 8.390 8.177 8.291 79,356,720 -0.08(-0.91%)
Jun 25, 2009 8.171 8.384 8.133 8.368 94,310,352 +0.33(+4.14%)
Jun 24, 2009 8.084 8.166 7.980 8.035 70,040,208 -0.01(-0.07%)
Jun 23, 2009 8.008 8.084 7.969 8.040 88,538,728 -0.03(-0.41%)
Jun 22, 2009 8.128 8.215 8.013 8.073 107,120,416 -0.11(-1.40%)
Jun 19, 2009 8.270 8.362 8.171 8.188 154,979,424 +0.04(+0.54%)
Jun 18, 2009 7.991 8.286 7.958 8.144 122,565,200 +0.19(+2.33%)
Jun 17, 2009 7.767 8.024 7.756 7.958 100,763,936 +0.23(+2.97%)
Jun 16, 2009 7.756 7.893 7.703 7.729 83,689,888 +0.02(+0.21%)
Jun 15, 2009 8.024 8.024 7.653 7.713 108,042,288 -0.34(-4.27%)
Jun 12, 2009 7.953 8.224 7.920 8.057 135,994,048 +0.07(+0.89%)
Jun 11, 2009 7.691 8.089 7.669 7.986 129,045,104 +0.32(+4.13%)
Jun 10, 2009 7.713 7.816 7.609 7.669 86,506,008 -0.04(-0.57%)
Jun 09, 2009 7.844 7.877 7.696 7.713 77,871,968 -0.10(-1.26%)
Jun 08, 2009 7.800 7.887 7.707 7.811 87,832,880 -0.11(-1.38%)
Jun 05, 2009 8.073 8.095 7.827 7.920 90,090,888 -0.07(-0.89%)
Jun 04, 2009 8.155 8.155 7.969 7.991 74,149,312 -0.14(-1.68%)
Jun 03, 2009 8.106 8.144 7.997 8.128 95,304,984 -0.05(-0.60%)
Jun 02, 2009 8.177 8.242 8.089 8.177 91,869,400 +0.12(+1.49%)
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.