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 28, 2011 10.89 11.11 10.86 11.06 86,707,248 +0.22(+2.01%)
Feb 25, 2011 10.87 10.90 10.76 10.84 54,191,124 -0.02(-0.21%)
Feb 24, 2011 10.81 10.90 10.73 10.86 70,993,824 +0.08(+0.75%)
Feb 23, 2011 10.79 10.85 10.73 10.78 75,045,648 -0.07(-0.69%)
Feb 22, 2011 10.85 11.00 10.76 10.86 107,783,256 -0.17(-1.56%)
Feb 18, 2011 11.13 11.13 10.97 11.03 70,531,840 -0.10(-0.93%)
Feb 17, 2011 11.05 11.15 10.93 11.13 74,243,032 +0.05(+0.47%)
Feb 16, 2011 10.97 11.10 10.92 11.08 65,115,572 +0.13(+1.21%)
Feb 15, 2011 10.90 10.95 10.81 10.95 64,856,028 +0.00(+0.00%)
Feb 14, 2011 10.82 10.96 10.76 10.95 62,128,188 +0.13(+1.18%)
Feb 11, 2011 10.75 10.89 10.70 10.82 72,891,368 -0.08(-0.70%)
Feb 10, 2011 10.93 10.95 10.86 10.90 67,804,904 -0.05(-0.47%)
Feb 09, 2011 10.97 11.00 10.84 10.95 59,291,636 -0.06(-0.57%)
Feb 08, 2011 10.92 11.02 10.92 11.01 43,898,204 +0.07(+0.63%)
Feb 07, 2011 11.08 11.09 10.92 10.94 70,837,432 -0.15(-1.35%)
Feb 04, 2011 10.97 11.09 10.89 11.09 75,955,840 +0.23(+2.12%)
Feb 03, 2011 10.84 11.07 10.73 10.86 113,896,632 -0.03(-0.32%)
Feb 02, 2011 10.97 11.04 10.82 10.90 127,253,920 -0.03(-0.32%)
Feb 01, 2011 10.52 11.03 10.50 10.93 236,438,320 +0.57(+5.49%)
Jan 31, 2011 10.35 10.43 10.33 10.36 73,895,104 +0.04(+0.39%)
Jan 28, 2011 10.54 10.56 10.32 10.32 82,261,304 -0.19(-1.79%)
Jan 27, 2011 10.45 10.53 10.39 10.51 75,208,760 +0.07(+0.65%)
Jan 26, 2011 10.58 10.59 10.44 10.44 95,645,264 -0.06(-0.59%)
Jan 25, 2011 10.59 10.67 10.47 10.51 123,695,712 -0.02(-0.22%)
Jan 24, 2011 10.43 10.55 10.42 10.53 110,411,608 +0.09(+0.82%)
Jan 21, 2011 10.38 10.46 10.34 10.44 69,861,488 +0.07(+0.65%)
Jan 20, 2011 10.42 10.45 10.25 10.38 88,668,456 -0.05(-0.44%)
Jan 19, 2011 10.48 10.52 10.32 10.42 67,127,304 -0.03(-0.33%)
Jan 18, 2011 10.44 10.49 10.40 10.46 55,028,788 +0.02(+0.22%)
Jan 14, 2011 10.35 10.44 10.32 10.43 52,905,084 +0.07(+0.66%)
Jan 13, 2011 10.43 10.51 10.32 10.36 80,686,136 -0.09(-0.82%)
Jan 12, 2011 10.40 10.47 10.36 10.45 48,217,748 +0.09(+0.82%)
Jan 11, 2011 10.34 10.42 10.31 10.36 57,282,072 -0.02(-0.16%)
Jan 10, 2011 10.36 10.43 10.33 10.38 197,684,576 -0.05(-0.49%)
Jan 07, 2011 10.35 10.45 10.24 10.43 229,766,432 +0.15(+1.51%)
Jan 06, 2011 10.40 10.43 10.22 10.28 205,388,192 +0.00(+0.05%)
Jan 05, 2011 10.19 10.38 10.16 10.27 114,042,584 +0.04(+0.39%)
Jan 04, 2011 10.12 10.24 10.03 10.23 73,927,680 +0.11(+1.06%)
Jan 03, 2011 10.07 10.15 10.02 10.13 56,861,516 +0.16(+1.66%)
Dec 31, 2010 9.920 10.01 9.915 9.960 41,907,348 +0.01(+0.11%)
Dec 30, 2010 9.954 9.989 9.926 9.949 52,471,880 -0.06(-0.63%)
Dec 29, 2010 10.06 10.07 9.983 10.01 41,723,268 +0.01(+0.06%)
Dec 28, 2010 9.943 10.07 9.926 10.01 52,641,548 +0.06(+0.57%)
Dec 27, 2010 9.960 9.983 9.915 9.949 34,721,024 -0.07(-0.68%)
Dec 23, 2010 9.983 10.04 9.977 10.02 38,186,128 +0.03(+0.29%)
Dec 22, 2010 9.881 9.989 9.841 9.989 62,668,244 +0.10(+1.04%)
Dec 21, 2010 9.795 9.920 9.755 9.886 88,888,112 +0.09(+0.87%)
Dec 20, 2010 9.676 9.818 9.659 9.801 69,747,624 +0.11(+1.17%)
Dec 17, 2010 9.727 9.744 9.664 9.687 91,647,080 -0.11(-1.10%)
Dec 16, 2010 9.710 9.795 9.681 9.795 62,887,972 +0.08(+0.82%)
Dec 15, 2010 9.699 9.835 9.696 9.716 68,063,688 -0.02(-0.18%)
Dec 14, 2010 9.824 9.841 9.704 9.733 91,800,112 -0.05(-0.47%)
Dec 13, 2010 9.761 9.869 9.704 9.778 83,100,520 +0.10(+1.00%)
Dec 10, 2010 9.534 9.704 9.471 9.681 75,472,288 +0.15(+1.56%)
Dec 09, 2010 9.545 9.556 9.437 9.533 55,733,748 +0.02(+0.23%)
Dec 08, 2010 9.528 9.602 9.471 9.511 75,321,168 -0.03(-0.30%)
Dec 07, 2010 9.630 9.653 9.522 9.539 109,795,648 -0.02(-0.24%)
Dec 06, 2010 9.499 9.733 9.488 9.562 93,728,624 +0.05(+0.54%)
Dec 03, 2010 9.511 9.516 9.443 9.511 73,035,736 +0.02(+0.18%)
Dec 02, 2010 9.551 9.562 9.454 9.494 59,074,488 -0.01(-0.07%)
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.