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

Pfizer (NY: PFE )

28.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 9.993 10.07 9.916 9.917 108,580,264 -0.04(-0.44%)
Nov 27, 2009 9.868 10.05 9.824 9.961 41,830,048 -0.19(-1.83%)
Nov 25, 2009 10.06 10.16 9.961 10.15 77,204,160 +0.15(+1.53%)
Nov 24, 2009 10.16 10.17 9.911 9.993 107,224,264 -0.12(-1.19%)
Nov 23, 2009 10.09 10.32 10.08 10.11 134,867,840 +0.09(+0.93%)
Nov 20, 2009 9.906 10.09 9.890 10.02 111,721,832 +0.14(+1.38%)
Nov 19, 2009 9.862 9.917 9.726 9.884 75,527,392 -0.04(-0.44%)
Nov 18, 2009 9.786 9.955 9.720 9.928 89,429,720 +0.14(+1.39%)
Nov 17, 2009 9.742 9.797 9.677 9.791 62,409,624 +0.00(+0.00%)
Nov 16, 2009 9.633 9.824 9.622 9.791 75,364,248 +0.19(+1.99%)
Nov 13, 2009 9.606 9.699 9.557 9.600 67,526,880 -0.02(-0.17%)
Nov 12, 2009 9.606 9.748 9.540 9.617 72,692,544 +0.00(+0.00%)
Nov 11, 2009 9.644 9.726 9.557 9.617 64,922,048 +0.03(+0.34%)
Nov 10, 2009 9.453 9.683 9.404 9.584 93,399,464 +0.07(+0.75%)
Nov 09, 2009 9.333 9.513 9.295 9.513 84,601,328 +0.26(+2.77%)
Nov 06, 2009 9.284 9.289 9.180 9.257 66,154,492 +0.03(+0.36%)
Nov 05, 2009 9.338 9.415 9.180 9.224 101,945,800 -0.02(-0.18%)
Nov 04, 2009 9.240 9.393 9.207 9.240 95,979,896 +0.02(+0.24%)
Nov 03, 2009 9.224 9.251 9.126 9.218 96,561,544 -0.03(-0.35%)
Nov 02, 2009 9.306 9.388 9.186 9.251 112,176,104 -0.04(-0.47%)
Oct 30, 2009 9.529 9.546 9.267 9.295 119,931,976 -0.28(-2.96%)
Oct 29, 2009 9.409 9.584 9.338 9.579 104,786,104 +0.19(+1.98%)
Oct 28, 2009 9.393 9.513 9.355 9.393 109,800,280 -0.03(-0.29%)
Oct 27, 2009 9.431 9.513 9.382 9.420 108,426,440 +0.08(+0.82%)
Oct 26, 2009 9.502 9.589 9.306 9.344 118,109,696 -0.07(-0.75%)
Oct 23, 2009 9.426 9.448 9.366 9.415 112,012,784 -0.17(-1.77%)
Oct 22, 2009 9.486 9.606 9.442 9.584 105,105,768 +0.08(+0.86%)
Oct 21, 2009 9.824 9.841 9.502 9.502 178,795,168 -0.28(-2.90%)
Oct 20, 2009 9.851 9.988 9.682 9.786 165,191,424 -0.03(-0.28%)
Oct 19, 2009 9.633 9.901 9.595 9.813 171,037,264 +0.11(+1.18%)
Oct 16, 2009 9.622 9.764 9.584 9.699 123,679,872 +0.06(+0.62%)
Oct 15, 2009 9.480 9.682 9.437 9.639 227,222,272 +0.16(+1.67%)
Oct 14, 2009 9.207 9.606 9.087 9.480 249,464,736 +0.32(+3.52%)
Oct 13, 2009 9.218 9.273 9.126 9.158 118,314,504 -0.17(-1.87%)
Oct 12, 2009 9.225 9.349 9.180 9.333 109,004,192 +0.10(+1.06%)
Oct 09, 2009 9.109 9.292 9.066 9.235 88,094,064 +0.12(+1.32%)
Oct 08, 2009 9.235 9.246 9.082 9.115 81,916,544 +0.01(+0.06%)
Oct 07, 2009 9.136 9.191 9.082 9.109 76,946,400 -0.05(-0.54%)
Oct 06, 2009 9.060 9.265 9.005 9.158 101,083,176 +0.21(+2.32%)
Oct 05, 2009 8.825 9.005 8.771 8.951 75,722,352 +0.14(+1.55%)
Oct 02, 2009 8.929 9.016 8.776 8.814 92,347,600 -0.07(-0.80%)
Oct 01, 2009 9.005 9.022 8.885 8.885 99,833,928 -0.15(-1.63%)
Sep 30, 2009 9.213 9.218 8.973 9.033 114,125,568 -0.12(-1.31%)
Sep 29, 2009 9.044 9.246 8.978 9.153 121,297,288 +0.03(+0.30%)
Sep 28, 2009 8.973 9.136 8.956 9.126 53,854,008 +0.17(+1.95%)
Sep 25, 2009 8.967 9.076 8.940 8.951 66,584,060 -0.02(-0.24%)
Sep 24, 2009 8.973 9.011 8.891 8.973 94,854,480 +0.01(+0.06%)
Sep 23, 2009 9.202 9.213 8.956 8.967 88,192,128 -0.20(-2.20%)
Sep 22, 2009 9.197 9.240 9.060 9.169 109,850,384 +0.09(+0.96%)
Sep 21, 2009 9.027 9.120 8.989 9.082 65,852,336 +0.07(+0.79%)
Sep 18, 2009 8.989 9.169 8.935 9.011 122,902,944 +0.02(+0.24%)
Sep 17, 2009 8.929 9.066 8.874 8.989 77,326,984 +0.15(+1.65%)
Sep 16, 2009 8.929 8.973 8.820 8.843 83,790,944 -0.00(-0.05%)
Sep 15, 2009 8.945 8.945 8.793 8.847 73,604,648 -0.08(-0.92%)
Sep 14, 2009 8.847 8.973 8.787 8.929 62,805,668 +0.06(+0.68%)
Sep 11, 2009 8.951 8.989 8.864 8.869 56,814,524 -0.05(-0.55%)
Sep 10, 2009 8.853 8.951 8.853 8.918 84,271,000 +0.09(+1.05%)
Sep 09, 2009 8.874 8.891 8.782 8.825 73,702,672 -0.02(-0.25%)
Sep 08, 2009 8.945 8.951 8.793 8.847 69,306,288 -0.10(-1.10%)
Sep 04, 2009 8.733 8.956 8.727 8.945 54,182,128 +0.17(+1.93%)
Sep 03, 2009 8.760 8.853 8.705 8.776 65,050,484 -0.17(-1.89%)
Sep 02, 2009 8.924 9.005 8.804 8.945 73,209,480 +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.