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

Pfizer (NY: PFE )

28.27 +0.50 (+1.80%)
Official Closing 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 (%)
Jan 30, 2009 8.236 8.252 7.914 7.958 0 -0.29(-3.57%)
Jan 29, 2009 8.345 8.449 8.198 8.252 123,972,760 -0.17(-2.07%)
Jan 28, 2009 8.705 8.733 8.192 8.427 199,386,672 -0.21(-2.40%)
Jan 27, 2009 8.520 8.744 8.487 8.634 204,514,768 +0.09(+1.09%)
Jan 26, 2009 8.989 9.022 8.345 8.542 385,603,424 -0.98(-10.32%)
Jan 23, 2009 9.147 9.562 9.033 9.524 198,850,304 +0.13(+1.39%)
Jan 22, 2009 9.426 9.464 9.289 9.393 85,606,688 -0.15(-1.54%)
Jan 21, 2009 9.445 9.562 9.224 9.540 80,215,352 +0.15(+1.63%)
Jan 20, 2009 9.409 9.731 9.344 9.388 96,713,376 -0.16(-1.71%)
Jan 16, 2009 9.699 9.699 9.371 9.551 0 +0.06(+0.63%)
Jan 15, 2009 9.398 9.491 9.016 9.491 147,942,688 +0.08(+0.87%)
Jan 14, 2009 9.437 9.519 9.278 9.409 83,497,200 -0.19(-1.99%)
Jan 13, 2009 9.497 9.611 9.431 9.600 79,446,968 +0.13(+1.32%)
Jan 12, 2009 9.644 9.655 9.398 9.475 62,039,868 -0.04(-0.46%)
Jan 09, 2009 9.671 9.726 9.469 9.519 66,113,216 -0.11(-1.19%)
Jan 08, 2009 9.497 9.655 9.458 9.633 60,950,136 +0.09(+0.91%)
Jan 07, 2009 9.650 9.726 9.497 9.546 71,944,528 -0.17(-1.74%)
Jan 06, 2009 9.999 10.06 9.666 9.715 93,847,776 -0.20(-1.98%)
Jan 05, 2009 10.04 10.09 9.759 9.911 77,250,760 -0.06(-0.60%)
Jan 02, 2009 9.759 9.988 9.660 9.972 52,674,412 +0.31(+3.16%)
Jan 01, 2009 9.633 9.808 9.589 9.666 0 +0.00(+0.00%)
Dec 31, 2008 9.633 9.808 9.589 9.666 59,517,500 -0.02(-0.23%)
Dec 30, 2008 9.502 9.720 9.458 9.688 69,535,296 +0.25(+2.66%)
Dec 29, 2008 9.344 9.442 9.284 9.437 58,245,824 +0.10(+1.11%)
Dec 26, 2008 9.317 9.371 9.262 9.333 27,294,086 +0.05(+0.53%)
Dec 24, 2008 9.333 9.355 9.240 9.284 26,156,218 -0.01(-0.12%)
Dec 23, 2008 9.464 9.497 9.278 9.295 59,160,384 -0.08(-0.87%)
Dec 22, 2008 9.486 9.557 9.224 9.377 86,893,736 -0.07(-0.69%)
Dec 19, 2008 9.469 9.568 9.366 9.442 106,344,216 +0.10(+1.05%)
Dec 18, 2008 9.464 9.589 9.246 9.344 96,696,008 -0.07(-0.75%)
Dec 17, 2008 9.404 9.589 9.278 9.415 85,910,840 -0.06(-0.63%)
Dec 16, 2008 9.142 9.589 9.136 9.475 121,779,160 +0.40(+4.39%)
Dec 15, 2008 9.229 9.344 9.005 9.076 91,977,432 -0.16(-1.71%)
Dec 12, 2008 9.022 9.267 8.885 9.235 80,378,880 +0.20(+2.17%)
Dec 11, 2008 8.956 9.267 8.836 9.038 119,659,912 -0.01(-0.06%)
Dec 10, 2008 9.087 9.169 8.935 9.044 62,148,972 +0.05(+0.61%)
Dec 09, 2008 9.027 9.267 8.951 8.989 79,810,408 -0.25(-2.72%)
Dec 08, 2008 9.207 9.415 9.126 9.240 92,128,632 +0.21(+2.30%)
Dec 05, 2008 8.760 9.267 8.634 9.033 110,032,520 +0.15(+1.72%)
Dec 04, 2008 8.929 9.197 8.809 8.880 89,085,312 -0.19(-2.11%)
Dec 03, 2008 8.804 9.142 8.634 9.071 126,350,376 +0.33(+3.75%)
Dec 02, 2008 8.558 8.782 8.432 8.744 79,657,520 +0.40(+4.84%)
Dec 01, 2008 8.831 8.924 8.296 8.340 84,276,480 -0.63(-7.00%)
Nov 28, 2008 8.744 8.984 8.618 8.967 38,691,868 +0.20(+2.24%)
Nov 26, 2008 8.531 8.787 8.460 8.771 81,454,568 +0.07(+0.82%)
Nov 25, 2008 8.918 9.022 8.514 8.700 99,695,504 -0.05(-0.62%)
Nov 24, 2008 8.711 9.000 8.427 8.754 135,447,152 +0.20(+2.36%)
Nov 21, 2008 8.181 8.640 7.919 8.552 172,180,000 +0.67(+8.44%)
Nov 20, 2008 8.454 8.749 7.783 7.887 166,842,128 -0.61(-7.13%)
Nov 19, 2008 8.814 9.005 8.465 8.492 101,015,144 -0.40(-4.48%)
Nov 18, 2008 8.705 8.945 8.520 8.891 108,160,696 +0.20(+2.32%)
Nov 17, 2008 8.787 8.962 8.656 8.689 78,289,536 -0.20(-2.21%)
Nov 14, 2008 8.978 9.328 8.853 8.885 0 -0.25(-2.69%)
Nov 13, 2008 8.667 9.142 8.351 9.131 114,709,112 +0.49(+5.69%)
Nov 12, 2008 8.984 9.038 8.629 8.640 102,501,472 -0.51(-5.61%)
Nov 11, 2008 8.978 9.164 8.793 9.153 68,863,208 +0.09(+1.02%)
Nov 10, 2008 9.388 9.442 8.924 9.060 63,547,652 -0.14(-1.54%)
Nov 07, 2008 9.000 9.278 8.951 9.202 72,477,184 +0.27(+2.99%)
Nov 06, 2008 9.267 9.300 8.853 8.935 104,551,112 -0.34(-3.71%)
Nov 05, 2008 9.873 9.922 9.235 9.278 110,986,608 -0.77(-7.66%)
Nov 04, 2008 9.890 10.07 9.780 10.05 85,779,032 +0.35(+3.66%)
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.