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 (%)
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%)
Dec 01, 2010 9.380 9.528 9.340 9.500 78,819,720 +0.23(+2.53%)
Nov 30, 2010 9.352 9.369 9.255 9.266 76,977,776 -0.15(-1.63%)
Nov 29, 2010 9.334 9.454 9.243 9.420 68,704,192 +0.04(+0.42%)
Nov 26, 2010 9.425 9.454 9.363 9.380 28,972,020 -0.11(-1.21%)
Nov 24, 2010 9.431 9.495 9.495 9.495 41,217,400 +0.07(+0.73%)
Nov 23, 2010 9.397 9.516 9.346 9.425 69,713,768 -0.03(-0.36%)
Nov 22, 2010 9.477 9.516 9.386 9.460 56,797,428 -0.10(-1.00%)
Nov 19, 2010 9.505 9.573 9.482 9.555 57,536,732 -0.02(-0.19%)
Nov 18, 2010 9.414 9.607 9.414 9.573 51,412,256 +0.20(+2.12%)
Nov 17, 2010 9.386 9.477 9.369 9.374 66,514,384 -0.07(-0.72%)
Nov 16, 2010 9.454 9.528 9.391 9.443 75,661,400 -0.22(-2.24%)
Nov 15, 2010 9.653 9.681 9.511 9.659 64,070,572 +0.07(+0.77%)
Nov 12, 2010 9.579 9.654 9.534 9.585 71,764,832 -0.07(-0.77%)
Nov 11, 2010 9.454 9.676 9.448 9.659 77,789,992 +0.08(+0.83%)
Nov 10, 2010 9.642 9.644 9.471 9.579 94,818,680 -0.09(-0.88%)
Nov 09, 2010 9.710 9.744 9.642 9.664 81,819,128 -0.04(-0.41%)
Nov 08, 2010 9.704 9.738 9.625 9.704 66,257,972 -0.07(-0.70%)
Nov 05, 2010 9.898 9.943 9.699 9.772 101,056,000 -0.11(-1.15%)
Nov 04, 2010 10.000 10.000 9.835 9.886 102,137,448 -0.02(-0.17%)
Nov 03, 2010 9.858 9.943 9.824 9.903 89,670,824 +0.08(+0.80%)
Nov 02, 2010 9.931 10.03 9.712 9.824 124,116,104 -0.10(-0.96%)
Nov 01, 2010 9.926 10.04 9.853 9.920 74,432,248 +0.12(+1.18%)
Oct 29, 2010 9.892 9.892 9.734 9.805 71,449,360 -0.09(-0.88%)
Oct 28, 2010 9.802 9.909 9.774 9.892 60,411,764 +0.16(+1.68%)
Oct 27, 2010 9.794 9.847 9.667 9.729 80,790,008 -0.19(-1.93%)
Oct 25, 2010 9.892 9.979 9.886 9.920 119,007,856 +0.07(+0.69%)
Oct 22, 2010 9.915 9.937 9.824 9.853 145,691,120 -0.07(-0.74%)
Oct 21, 2010 9.926 10.08 9.870 9.926 136,090,160 -0.02(-0.17%)
Oct 20, 2010 9.830 9.993 9.740 9.943 75,573,136 +0.15(+1.55%)
Oct 19, 2010 9.937 9.985 9.712 9.791 86,440,384 -0.23(-2.25%)
Oct 18, 2010 9.982 10.06 9.920 10.02 75,843,384 +0.02(+0.23%)
Oct 15, 2010 10.02 10.05 9.921 9.993 70,677,200 +0.05(+0.45%)
Oct 14, 2010 9.988 10.04 9.892 9.948 62,540,312 -0.03(-0.34%)
Oct 13, 2010 9.903 10.05 9.875 9.982 87,351,120 +0.14(+1.44%)
Oct 12, 2010 9.847 9.875 9.723 9.841 81,484,352 +0.06(+0.57%)
Oct 11, 2010 9.830 9.853 9.734 9.785 39,701,876 -0.05(-0.46%)
Oct 08, 2010 9.830 9.853 9.785 9.830 49,792,924 +0.05(+0.46%)
Oct 07, 2010 9.785 9.858 9.751 9.785 10,417 +0.07(+0.70%)
Oct 06, 2010 9.706 9.785 9.667 9.718 63,391,044 +0.01(+0.12%)
Oct 05, 2010 9.633 9.712 9.605 9.706 56,393 +0.19(+2.01%)
Oct 04, 2010 9.627 9.684 9.492 9.515 72,243,480 -0.16(-1.63%)
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.