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 (%)
Oct 31, 2008 9.694 9.962 9.607 9.667 110,992,808 -0.08(-0.84%)
Oct 30, 2008 9.732 9.847 9.454 9.749 104,281,112 +0.37(+3.90%)
Oct 29, 2008 9.590 9.891 9.350 9.383 121,425,880 -0.34(-3.54%)
Oct 28, 2008 9.105 9.825 8.788 9.727 155,008,880 +0.78(+8.72%)
Oct 27, 2008 8.897 9.410 8.755 8.946 116,349,416 -0.10(-1.09%)
Oct 24, 2008 8.684 9.296 8.559 9.045 119,052,112 -0.29(-3.10%)
Oct 23, 2008 9.219 9.416 8.788 9.334 121,741,056 +0.20(+2.15%)
Oct 22, 2008 9.307 9.421 9.006 9.137 126,220,880 -0.33(-3.46%)
Oct 21, 2008 9.645 9.798 9.454 9.465 130,397,000 +0.00(+0.00%)
Oct 20, 2008 9.416 9.547 9.203 9.465 98,798,520 +0.23(+2.54%)
Oct 17, 2008 8.968 9.569 8.864 9.230 128,630,744 -0.03(-0.35%)
Oct 16, 2008 9.031 9.274 8.521 9.263 150,073,328 +0.38(+4.30%)
Oct 15, 2008 9.438 9.438 8.821 8.881 131,110,608 -0.47(-5.02%)
Oct 14, 2008 9.492 9.552 9.176 9.350 155,238,080 +0.25(+2.70%)
Oct 13, 2008 8.990 9.230 8.668 9.105 194,704,272 +0.84(+10.17%)
Oct 10, 2008 8.095 8.679 7.811 8.264 272,777,376 -0.29(-3.38%)
Oct 09, 2008 9.443 9.487 8.455 8.553 169,107,696 -0.80(-8.52%)
Oct 08, 2008 9.481 9.852 9.350 9.350 205,632,672 -0.28(-2.95%)
Oct 07, 2008 10.32 10.37 9.634 9.634 173,555,136 -0.70(-6.81%)
Oct 06, 2008 10.10 10.34 9.700 10.34 189,555,168 -0.03(-0.32%)
Oct 03, 2008 10.33 10.58 10.28 10.37 0 +0.11(+1.12%)
Oct 02, 2008 10.27 10.46 10.21 10.26 108,382,712 -0.08(-0.79%)
Oct 01, 2008 9.967 10.42 9.869 10.34 125,150,000 +0.27(+2.71%)
Sep 30, 2008 9.787 10.07 9.689 10.07 138,368,992 +0.43(+4.48%)
Sep 29, 2008 9.978 10.19 9.634 9.634 129,287,552 -0.55(-5.41%)
Sep 26, 2008 9.994 10.22 9.940 10.19 0 +0.01(+0.11%)
Sep 25, 2008 9.880 10.26 9.874 10.17 105,552,816 +0.35(+3.61%)
Sep 24, 2008 9.913 9.929 9.689 9.820 72,355,368 -0.01(-0.11%)
Sep 23, 2008 9.934 10.10 9.831 9.831 112,100,136 -0.03(-0.33%)
Sep 22, 2008 9.989 10.18 9.836 9.863 82,238,368 -0.26(-2.59%)
Sep 19, 2008 10.32 10.37 9.661 10.13 0 +0.31(+3.11%)
Sep 18, 2008 9.509 10.01 9.449 9.820 175,311,568 +0.45(+4.78%)
Sep 17, 2008 9.596 9.891 9.367 9.372 134,024,880 -0.35(-3.59%)
Sep 16, 2008 9.661 9.847 9.552 9.721 152,069,488 -0.13(-1.33%)
Sep 15, 2008 9.885 10.11 9.852 9.852 123,259,800 -0.31(-3.06%)
Sep 12, 2008 9.983 10.22 9.934 10.16 79,264,400 +0.13(+1.25%)
Sep 11, 2008 9.825 10.05 9.814 10.04 61,049,648 +0.10(+1.04%)
Sep 10, 2008 9.973 10.07 9.880 9.934 70,117,176 -0.02(-0.22%)
Sep 09, 2008 10.40 10.47 9.956 9.956 100,216,560 -0.49(-4.70%)
Sep 08, 2008 10.28 10.47 10.24 10.45 89,666,848 +0.34(+3.40%)
Sep 05, 2008 10.16 10.28 10.07 10.10 0 -0.09(-0.86%)
Sep 04, 2008 10.48 10.69 10.19 10.19 85,139,704 -0.29(-2.76%)
Sep 03, 2008 10.46 10.57 10.40 10.48 55,524,376 +0.02(+0.16%)
Sep 02, 2008 10.53 10.68 10.44 10.46 54,754,428 +0.03(+0.31%)
Aug 29, 2008 10.50 10.56 10.41 10.43 0 -0.09(-0.83%)
Aug 28, 2008 10.46 10.53 10.43 10.52 60,235,608 +0.10(+1.00%)
Aug 27, 2008 10.48 10.51 10.34 10.41 66,641,432 -0.11(-1.04%)
Aug 26, 2008 10.68 10.70 10.48 10.52 67,326,352 -0.13(-1.18%)
Aug 25, 2008 10.70 10.85 10.57 10.65 75,858,456 -0.13(-1.22%)
Aug 22, 2008 10.63 10.82 10.57 10.78 0 +0.21(+1.96%)
Aug 21, 2008 10.45 10.61 10.39 10.57 49,515,184 +0.05(+0.47%)
Aug 20, 2008 10.57 10.61 10.40 10.52 55,451,692 -0.03(-0.31%)
Aug 19, 2008 10.65 10.76 10.53 10.56 63,135,732 -0.16(-1.53%)
Aug 18, 2008 10.96 10.97 10.68 10.72 68,575,640 -0.18(-1.65%)
Aug 15, 2008 10.85 10.99 10.84 10.90 72,065,064 +0.10(+0.96%)
Aug 14, 2008 10.74 10.97 10.65 10.80 66,360,540 +0.08(+0.71%)
Aug 13, 2008 10.78 10.84 10.68 10.72 67,318,928 -0.04(-0.41%)
Aug 12, 2008 10.82 10.93 10.74 10.76 65,360,092 -0.09(-0.81%)
Aug 11, 2008 10.81 10.98 10.75 10.85 83,121,416 +0.02(+0.20%)
Aug 08, 2008 10.49 10.85 10.47 10.83 79,062,632 +0.34(+3.28%)
Aug 07, 2008 10.54 10.71 10.43 10.49 71,362,616 -0.12(-1.13%)
Aug 06, 2008 10.60 10.67 10.49 10.61 76,491,592 -0.15(-1.42%)
Aug 05, 2008 10.39 10.78 10.39 10.76 104,282,472 +0.40(+3.85%)
Aug 04, 2008 10.16 10.46 10.13 10.36 78,861,792 +0.21(+2.04%)
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.