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

Pfizer (NY: PFE )

28.27 +0.42 (+1.51%)
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 (%)
Mar 31, 2009 7.533 7.571 7.402 7.434 104,955,776 -0.04(-0.58%)
Mar 30, 2009 7.576 7.664 7.396 7.478 109,503,480 -0.37(-4.73%)
Mar 26, 2009 7.795 7.981 7.751 7.849 101,441,344 +0.07(+0.84%)
Mar 25, 2009 7.631 7.969 7.582 7.784 126,325,952 +0.19(+2.44%)
Mar 24, 2009 7.593 7.729 7.554 7.598 78,253,128 -0.05(-0.71%)
Mar 23, 2009 7.516 7.685 7.462 7.653 120,915,088 +0.21(+2.86%)
Mar 20, 2009 7.478 7.615 7.369 7.440 131,108,848 +0.03(+0.41%)
Mar 19, 2009 7.784 7.784 7.320 7.410 123,852,776 -0.37(-4.74%)
Mar 18, 2009 7.756 7.958 7.489 7.778 101,819,728 -0.01(-0.07%)
Mar 17, 2009 7.702 7.800 7.576 7.784 98,928,456 +0.06(+0.78%)
Mar 16, 2009 7.986 8.182 7.713 7.724 155,681,840 -0.21(-2.68%)
Mar 13, 2009 7.620 8.035 7.554 7.937 0 +0.28(+3.71%)
Mar 12, 2009 7.232 7.718 7.063 7.653 205,738,896 +0.67(+9.62%)
Mar 11, 2009 7.151 7.200 6.949 6.981 146,098,912 -0.16(-2.22%)
Mar 10, 2009 6.932 7.167 6.872 7.140 175,773,808 +0.25(+3.56%)
Mar 09, 2009 6.758 7.052 6.758 6.894 129,098,560 -0.05(-0.79%)
Mar 06, 2009 6.910 6.960 6.747 6.949 0 +0.03(+0.47%)
Mar 05, 2009 6.752 6.960 6.687 6.916 186,413,856 +0.09(+1.36%)
Mar 04, 2009 6.610 6.932 6.512 6.823 165,819,488 +0.43(+6.72%)
Mar 02, 2009 6.594 6.643 6.381 6.393 194,147,168 -0.33(-4.85%)
Feb 27, 2009 6.807 6.867 6.703 6.719 0 -0.22(-3.15%)
Feb 26, 2009 7.211 7.298 6.932 6.938 135,770,240 -0.20(-2.75%)
Feb 25, 2009 7.331 7.331 7.041 7.134 136,807,056 -0.28(-3.83%)
Feb 24, 2009 7.298 7.456 7.167 7.418 120,120,296 +0.17(+2.41%)
Feb 23, 2009 7.478 7.505 7.232 7.243 123,666,760 -0.24(-3.21%)
Feb 20, 2009 7.549 7.658 7.423 7.484 0 -0.17(-2.28%)
Feb 19, 2009 7.806 7.877 7.631 7.658 75,748,040 -0.07(-0.92%)
Feb 18, 2009 7.702 7.860 7.675 7.729 88,666,536 -0.05(-0.63%)
Feb 17, 2009 7.795 7.871 7.669 7.778 116,131,992 -0.18(-2.26%)
Feb 13, 2009 7.926 8.155 7.915 7.958 106,371,816 -0.04(-0.48%)
Feb 12, 2009 7.806 8.013 7.696 7.997 119,447,632 +0.15(+1.88%)
Feb 11, 2009 7.740 7.860 7.707 7.849 92,393,320 +0.17(+2.20%)
Feb 10, 2009 7.500 8.029 7.500 7.680 139,170,272 -0.35(-4.35%)
Feb 09, 2009 8.253 8.253 7.975 8.029 87,590,352 -0.07(-0.88%)
Feb 06, 2009 7.937 8.196 7.887 8.100 116,926,176 +0.19(+2.34%)
Feb 05, 2009 7.934 8.057 7.822 7.915 141,303,888 -0.04(-0.48%)
Feb 04, 2009 8.209 8.280 7.931 7.953 120,255,480 -0.34(-4.14%)
Feb 03, 2009 7.860 8.395 7.860 8.297 118,788,048 +0.17(+2.08%)
Feb 02, 2009 7.986 8.275 7.926 8.128 126,759,648 +0.17(+2.13%)
Jan 30, 2009 8.237 8.253 7.915 7.958 0 -0.29(-3.57%)
Jan 29, 2009 8.346 8.450 8.199 8.253 123,959,960 -0.17(-2.07%)
Jan 28, 2009 8.706 8.733 8.193 8.428 199,366,080 -0.21(-2.40%)
Jan 27, 2009 8.521 8.744 8.488 8.635 204,493,648 +0.09(+1.09%)
Jan 26, 2009 8.990 9.023 8.346 8.542 385,563,584 -0.98(-10.32%)
Jan 23, 2009 9.148 9.563 9.034 9.525 198,829,760 +0.13(+1.39%)
Jan 22, 2009 9.427 9.465 9.290 9.394 85,597,848 -0.15(-1.54%)
Jan 21, 2009 9.446 9.563 9.225 9.541 80,207,064 +0.15(+1.63%)
Jan 20, 2009 9.410 9.732 9.345 9.389 96,703,384 -0.16(-1.71%)
Jan 16, 2009 9.700 9.700 9.372 9.552 0 +0.06(+0.63%)
Jan 15, 2009 9.399 9.492 9.017 9.492 147,927,408 +0.08(+0.87%)
Jan 14, 2009 9.438 9.520 9.279 9.410 83,488,576 -0.19(-1.99%)
Jan 13, 2009 9.498 9.612 9.432 9.601 79,438,760 +0.13(+1.32%)
Jan 12, 2009 9.645 9.656 9.399 9.476 62,033,460 -0.04(-0.46%)
Jan 09, 2009 9.672 9.727 9.470 9.520 66,106,384 -0.11(-1.19%)
Jan 08, 2009 9.498 9.656 9.459 9.634 60,943,840 +0.09(+0.91%)
Jan 07, 2009 9.651 9.727 9.498 9.547 71,937,096 -0.17(-1.74%)
Jan 06, 2009 10.000 10.07 9.667 9.716 93,838,080 -0.20(-1.98%)
Jan 05, 2009 10.04 10.09 9.760 9.913 77,242,776 -0.06(-0.60%)
Jan 02, 2009 9.760 9.989 9.661 9.973 52,668,968 +0.31(+3.16%)
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.