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

Pfizer (NY: PFE )

28.18 +0.33 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2010 9.466 9.516 9.417 9.450 107,134,744 -0.06(-0.64%)
Mar 30, 2010 9.543 9.582 9.439 9.510 75,922,056 -0.01(-0.12%)
Mar 29, 2010 9.477 9.554 9.444 9.521 88,450,464 +0.08(+0.82%)
Mar 26, 2010 9.565 9.576 9.422 9.444 98,334,704 -0.14(-1.44%)
Mar 25, 2010 9.775 9.797 9.560 9.582 87,473,032 -0.12(-1.25%)
Mar 24, 2010 9.703 9.758 9.665 9.703 134,302,592 +0.04(+0.40%)
Mar 23, 2010 9.521 9.687 9.477 9.665 134,108,904 +0.30(+3.24%)
Mar 22, 2010 9.367 9.505 9.356 9.361 128,977,336 +0.04(+0.47%)
Mar 19, 2010 9.532 9.532 9.257 9.317 205,515,776 -0.18(-1.86%)
Mar 18, 2010 9.554 9.560 9.433 9.494 92,387,344 +0.01(+0.12%)
Mar 17, 2010 9.510 9.538 9.455 9.483 102,778,608 -0.03(-0.29%)
Mar 16, 2010 9.543 9.576 9.428 9.510 96,485,528 +0.00(+0.00%)
Mar 15, 2010 9.439 9.521 9.439 9.510 79,739,800 +0.10(+1.05%)
Mar 12, 2010 9.472 9.494 9.361 9.411 155,079,472 -0.12(-1.21%)
Mar 11, 2010 9.433 9.543 9.422 9.527 89,131,448 +0.08(+0.82%)
Mar 10, 2010 9.483 9.560 9.428 9.450 102,180,696 -0.04(-0.46%)
Mar 09, 2010 9.516 9.543 9.450 9.494 98,991,344 -0.09(-0.92%)
Mar 08, 2010 9.692 9.698 9.516 9.582 88,433,960 -0.05(-0.51%)
Mar 05, 2010 9.576 9.642 9.494 9.631 117,439,472 +0.08(+0.87%)
Mar 04, 2010 9.543 9.587 9.488 9.549 103,298,184 +0.01(+0.06%)
Mar 03, 2010 9.615 9.695 9.483 9.543 197,938,848 -0.15(-1.59%)
Mar 02, 2010 9.846 9.852 9.670 9.698 117,344,136 -0.08(-0.85%)
Mar 01, 2010 9.703 9.841 9.692 9.780 82,801,552 +0.11(+1.14%)
Feb 26, 2010 9.747 9.813 9.642 9.670 107,509,664 -0.08(-0.79%)
Feb 25, 2010 9.681 9.769 9.604 9.747 97,020,144 -0.07(-0.67%)
Feb 24, 2010 9.775 9.929 9.698 9.813 122,908,928 +0.08(+0.79%)
Feb 23, 2010 9.830 9.885 9.703 9.736 86,884,680 -0.15(-1.56%)
Feb 22, 2010 9.907 10.00 9.797 9.890 105,266,960 -0.02(-0.22%)
Feb 19, 2010 9.819 9.973 9.769 9.912 91,941,472 +0.22(+2.25%)
Feb 18, 2010 9.742 9.780 9.670 9.695 103,663,584 -0.04(-0.42%)
Feb 17, 2010 9.835 9.841 9.659 9.736 105,724,640 -0.03(-0.28%)
Feb 16, 2010 9.896 9.962 9.703 9.764 114,849,272 -0.04(-0.45%)
Feb 12, 2010 9.835 9.808 9.808 9.808 91,364,736 -0.04(-0.39%)
Feb 11, 2010 9.780 9.934 9.709 9.846 99,260,944 +0.07(+0.73%)
Feb 10, 2010 9.874 9.907 9.716 9.775 108,816,144 -0.08(-0.78%)
Feb 09, 2010 9.846 10.00 9.725 9.852 128,814,256 +0.04(+0.39%)
Feb 08, 2010 9.868 9.918 9.764 9.813 100,961,048 -0.08(-0.84%)
Feb 05, 2010 9.868 10.02 9.698 9.896 164,067,504 -0.04(-0.39%)
Feb 04, 2010 10.11 10.16 9.923 9.934 171,001,504 -0.32(-3.17%)
Feb 03, 2010 10.30 10.39 10.15 10.26 206,890,096 -0.24(-2.31%)
Feb 02, 2010 10.30 10.55 10.25 10.50 123,873,664 +0.26(+2.50%)
Feb 01, 2010 10.26 10.37 10.21 10.25 72,129,720 +0.06(+0.59%)
Jan 29, 2010 10.21 10.35 10.11 10.19 102,675,264 +0.02(+0.16%)
Jan 28, 2010 10.41 10.43 10.16 10.17 93,322,960 -0.20(-1.95%)
Jan 27, 2010 10.25 10.42 10.19 10.37 100,045,928 +0.12(+1.17%)
Jan 26, 2010 10.22 10.32 10.17 10.25 79,877,424 -0.04(-0.37%)
Jan 25, 2010 10.50 10.51 10.28 10.29 90,268,304 -0.06(-0.58%)
Jan 22, 2010 10.51 10.87 10.32 10.35 113,049,848 -0.15(-1.45%)
Jan 21, 2010 10.94 11.00 10.46 10.50 141,388,448 -0.38(-3.51%)
Jan 20, 2010 10.94 11.11 10.85 10.88 145,176,784 -0.03(-0.30%)
Jan 19, 2010 10.66 10.96 10.64 10.92 143,506,880 +0.28(+2.62%)
Jan 15, 2010 10.61 10.64 10.64 10.64 140,375,264 +0.06(+0.57%)
Jan 14, 2010 10.48 10.64 10.44 10.58 86,595,976 +0.09(+0.89%)
Jan 13, 2010 10.30 10.53 10.30 10.49 109,032,008 +0.24(+2.34%)
Jan 12, 2010 10.26 10.37 10.17 10.25 75,613,384 -0.03(-0.32%)
Jan 11, 2010 10.28 10.34 10.19 10.28 59,444,612 +0.08(+0.80%)
Jan 08, 2010 10.16 10.21 10.11 10.20 55,710,324 +0.08(+0.81%)
Jan 07, 2010 10.17 10.19 10.08 10.11 72,234,064 -0.04(-0.38%)
Jan 06, 2010 10.19 10.27 10.10 10.15 75,855,232 -0.03(-0.32%)
Jan 05, 2010 10.33 10.33 10.13 10.19 79,460,152 -0.15(-1.43%)
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.