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 (%)
Feb 26, 2010 9.747 9.813 9.642 9.670 107,509,664 -0.08(-0.79%)
Feb 25, 2010 9.681 9.769 9.604 9.747 97,020,144 -0.07(-0.67%)
Feb 24, 2010 9.775 9.929 9.698 9.813 122,908,928 +0.08(+0.79%)
Feb 23, 2010 9.830 9.885 9.703 9.736 86,884,680 -0.15(-1.56%)
Feb 22, 2010 9.907 10.00 9.797 9.890 105,266,960 -0.02(-0.22%)
Feb 19, 2010 9.819 9.973 9.769 9.912 91,941,472 +0.22(+2.25%)
Feb 18, 2010 9.742 9.780 9.670 9.695 103,663,584 -0.04(-0.42%)
Feb 17, 2010 9.835 9.841 9.659 9.736 105,724,640 -0.03(-0.28%)
Feb 16, 2010 9.896 9.962 9.703 9.764 114,849,272 -0.04(-0.45%)
Feb 12, 2010 9.835 9.808 9.808 9.808 91,364,736 -0.04(-0.39%)
Feb 11, 2010 9.780 9.934 9.709 9.846 99,260,944 +0.07(+0.73%)
Feb 10, 2010 9.874 9.907 9.716 9.775 108,816,144 -0.08(-0.78%)
Feb 09, 2010 9.846 10.00 9.725 9.852 128,814,256 +0.04(+0.39%)
Feb 08, 2010 9.868 9.918 9.764 9.813 100,961,048 -0.08(-0.84%)
Feb 05, 2010 9.868 10.02 9.698 9.896 164,067,504 -0.04(-0.39%)
Feb 04, 2010 10.11 10.16 9.923 9.934 171,001,504 -0.32(-3.17%)
Feb 03, 2010 10.30 10.39 10.15 10.26 206,890,096 -0.24(-2.31%)
Feb 02, 2010 10.30 10.55 10.25 10.50 123,873,664 +0.26(+2.50%)
Feb 01, 2010 10.26 10.37 10.21 10.25 72,129,720 +0.06(+0.59%)
Jan 29, 2010 10.21 10.35 10.11 10.19 102,675,264 +0.02(+0.16%)
Jan 28, 2010 10.41 10.43 10.16 10.17 93,322,960 -0.20(-1.95%)
Jan 27, 2010 10.25 10.42 10.19 10.37 100,045,928 +0.12(+1.17%)
Jan 26, 2010 10.22 10.32 10.17 10.25 79,877,424 -0.04(-0.37%)
Jan 25, 2010 10.50 10.51 10.28 10.29 90,268,304 -0.06(-0.58%)
Jan 22, 2010 10.51 10.87 10.32 10.35 113,049,848 -0.15(-1.45%)
Jan 21, 2010 10.94 11.00 10.46 10.50 141,388,448 -0.38(-3.51%)
Jan 20, 2010 10.94 11.11 10.85 10.88 145,176,784 -0.03(-0.30%)
Jan 19, 2010 10.66 10.96 10.64 10.92 143,506,880 +0.28(+2.62%)
Jan 15, 2010 10.61 10.64 10.64 10.64 140,375,264 +0.06(+0.57%)
Jan 14, 2010 10.48 10.64 10.44 10.58 86,595,976 +0.09(+0.89%)
Jan 13, 2010 10.30 10.53 10.30 10.49 109,032,008 +0.24(+2.34%)
Jan 12, 2010 10.26 10.37 10.17 10.25 75,613,384 -0.03(-0.32%)
Jan 11, 2010 10.28 10.34 10.19 10.28 59,444,612 +0.08(+0.80%)
Jan 08, 2010 10.16 10.21 10.11 10.20 55,710,324 +0.08(+0.81%)
Jan 07, 2010 10.17 10.19 10.08 10.11 72,234,064 -0.04(-0.38%)
Jan 06, 2010 10.19 10.27 10.10 10.15 75,855,232 -0.03(-0.32%)
Jan 05, 2010 10.33 10.33 10.13 10.19 79,460,152 -0.15(-1.43%)
Jan 04, 2010 9.973 10.34 9.953 10.33 95,423,904 +0.40(+4.07%)
Dec 31, 2009 10.04 9.929 9.929 9.929 47,040,240 -0.17(-1.68%)
Dec 30, 2009 10.09 10.15 10.03 10.10 33,500,728 -0.03(-0.32%)
Dec 29, 2009 10.16 10.21 10.12 10.13 36,029,848 -0.04(-0.38%)
Dec 28, 2009 10.20 10.22 10.11 10.17 35,630,884 +0.02(+0.16%)
Dec 24, 2009 10.19 10.20 10.10 10.15 23,697,768 +0.01(+0.11%)
Dec 23, 2009 10.24 10.26 10.11 10.14 51,229,568 -0.02(-0.16%)
Dec 22, 2009 10.26 10.30 10.12 10.16 65,758,940 +0.00(+0.00%)
Dec 21, 2009 10.04 10.31 10.03 10.16 71,706,768 +0.17(+1.69%)
Dec 18, 2009 10.02 10.09 9.962 9.989 114,054,736 +0.04(+0.44%)
Dec 17, 2009 10.03 10.03 9.858 9.945 81,153,384 -0.08(-0.82%)
Dec 16, 2009 10.03 10.13 9.994 10.03 73,467,672 +0.04(+0.44%)
Dec 15, 2009 9.967 10.08 9.913 9.983 63,436,984 -0.06(-0.60%)
Dec 14, 2009 10.03 10.05 9.929 10.04 93,856,872 +0.05(+0.55%)
Dec 11, 2009 10.03 10.09 9.967 9.989 56,585,536 -0.01(-0.11%)
Dec 10, 2009 10.08 10.10 9.962 10.000 66,488,956 +0.04(+0.44%)
Dec 09, 2009 9.842 9.967 9.754 9.956 134,151,176 +0.26(+2.70%)
Dec 08, 2009 9.852 9.863 9.623 9.694 146,528,320 -0.16(-1.66%)
Dec 07, 2009 10.09 10.14 9.847 9.858 139,326,688 -0.23(-2.33%)
Dec 04, 2009 10.28 10.34 10.07 10.09 91,694,384 -0.08(-0.80%)
Dec 03, 2009 10.28 10.31 10.15 10.17 75,163,288 -0.05(-0.53%)
Dec 02, 2009 10.34 10.37 10.09 10.23 87,306,480 -0.06(-0.58%)
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.