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 (%)
May 28, 2010 8.479 8.680 8.474 8.479 110,251,352 -0.08(-0.91%)
May 27, 2010 8.541 8.602 8.444 8.557 120,288,776 +0.14(+1.72%)
May 26, 2010 8.412 8.579 8.351 8.412 109,802 +0.03(+0.33%)
May 25, 2010 8.323 8.407 8.212 8.385 73,606 -0.09(-1.05%)
May 24, 2010 8.507 8.563 8.435 8.474 97,303,896 -0.10(-1.17%)
May 21, 2010 8.346 8.585 8.329 8.574 183,989,408 -0.04(-0.52%)
May 20, 2010 8.526 8.674 8.474 8.618 524,433 -0.19(-2.15%)
May 19, 2010 8.769 8.875 8.685 8.808 147,377,728 +0.00(+0.00%)
May 18, 2010 8.986 9.047 8.785 8.808 442,591 -0.22(-2.41%)
May 17, 2010 9.019 9.058 8.785 9.025 177,495,680 +0.01(+0.06%)
May 14, 2010 9.019 9.209 8.941 9.019 112,570,256 -0.20(-2.17%)
May 13, 2010 9.376 9.431 9.209 9.220 121,069,320 -0.22(-2.36%)
May 12, 2010 9.454 9.515 9.309 9.442 96,129,056 -0.03(-0.29%)
May 11, 2010 9.504 9.570 9.442 9.470 114,599 +0.01(+0.06%)
May 10, 2010 9.431 9.493 9.376 9.465 146,560,128 +0.30(+3.28%)
May 07, 2010 9.298 9.360 9.120 9.164 192,009,296 -0.34(-3.57%)
May 06, 2010 9.554 9.583 8.824 9.504 5,388 -0.02(-0.18%)
May 05, 2010 9.598 9.654 9.504 9.520 178,335,776 +0.01(+0.12%)
May 04, 2010 9.449 9.581 9.399 9.509 416,158 +0.19(+2.07%)
May 03, 2010 9.256 9.366 9.157 9.316 130,533,880 +0.10(+1.14%)
Apr 30, 2010 9.360 9.366 9.190 9.212 92,697,992 -0.08(-0.83%)
Apr 29, 2010 9.162 9.372 9.162 9.289 122,497,424 +0.18(+2.00%)
Apr 28, 2010 9.074 9.168 9.030 9.107 110,101,064 +0.04(+0.43%)
Apr 27, 2010 9.206 9.283 9.035 9.068 665,250 -0.20(-2.14%)
Apr 26, 2010 9.289 9.349 9.200 9.267 151,505,200 -0.05(-0.53%)
Apr 23, 2010 9.052 9.372 9.035 9.316 178,445,744 +0.24(+2.61%)
Apr 22, 2010 9.091 9.124 8.997 9.080 126,541,368 -0.07(-0.72%)
Apr 21, 2010 9.146 9.267 9.057 9.146 1,010,180 -0.09(-0.95%)
Apr 20, 2010 9.272 9.294 9.217 9.234 69,693 -0.02(-0.18%)
Apr 19, 2010 9.223 9.267 9.146 9.250 119,662,528 -0.01(-0.06%)
Apr 16, 2010 9.355 9.372 9.256 9.256 137,079,664 -0.10(-1.12%)
Apr 15, 2010 9.394 9.454 9.344 9.360 108,183,808 -0.04(-0.47%)
Apr 14, 2010 9.465 9.465 9.333 9.405 174,025,216 -0.06(-0.64%)
Apr 13, 2010 9.482 9.504 9.421 9.465 120,070,312 -0.06(-0.64%)
Apr 12, 2010 9.542 9.548 9.471 9.526 89,379,680 +0.02(+0.23%)
Apr 09, 2010 9.476 9.537 9.460 9.504 79,866,960 +0.06(+0.64%)
Apr 08, 2010 9.405 9.454 9.377 9.443 95,456,080 +0.04(+0.41%)
Apr 07, 2010 9.377 9.432 9.360 9.405 153,440,784 +0.06(+0.65%)
Apr 06, 2010 9.333 9.394 9.289 9.344 140,823,696 +0.04(+0.41%)
Apr 05, 2010 9.443 9.443 9.283 9.305 124,677,256 -0.10(-1.11%)
Apr 01, 2010 9.482 9.410 9.410 9.410 125,452,232 -0.04(-0.41%)
Mar 31, 2010 9.465 9.515 9.416 9.449 107,145,824 -0.06(-0.64%)
Mar 30, 2010 9.542 9.581 9.438 9.509 75,929,904 -0.01(-0.12%)
Mar 29, 2010 9.476 9.553 9.443 9.520 88,459,608 +0.08(+0.82%)
Mar 26, 2010 9.564 9.575 9.421 9.443 98,344,872 -0.14(-1.44%)
Mar 25, 2010 9.774 9.796 9.559 9.581 87,482,080 -0.12(-1.25%)
Mar 24, 2010 9.702 9.757 9.664 9.702 134,316,480 +0.04(+0.40%)
Mar 23, 2010 9.520 9.686 9.476 9.664 134,122,776 +0.30(+3.24%)
Mar 22, 2010 9.366 9.504 9.355 9.360 128,990,672 +0.04(+0.47%)
Mar 19, 2010 9.531 9.531 9.256 9.316 205,537,040 -0.18(-1.86%)
Mar 18, 2010 9.553 9.559 9.432 9.493 92,396,896 +0.01(+0.12%)
Mar 17, 2010 9.509 9.537 9.454 9.482 102,789,240 -0.03(-0.29%)
Mar 16, 2010 9.542 9.575 9.427 9.509 96,495,504 +0.00(+0.00%)
Mar 15, 2010 9.438 9.520 9.438 9.509 79,748,048 +0.10(+1.05%)
Mar 12, 2010 9.471 9.493 9.360 9.410 155,095,520 -0.12(-1.21%)
Mar 11, 2010 9.432 9.542 9.421 9.526 89,140,672 +0.08(+0.82%)
Mar 10, 2010 9.482 9.559 9.427 9.449 102,191,264 -0.04(-0.46%)
Mar 09, 2010 9.515 9.542 9.449 9.493 99,001,584 -0.09(-0.92%)
Mar 08, 2010 9.691 9.697 9.515 9.581 88,443,104 -0.05(-0.51%)
Mar 05, 2010 9.575 9.641 9.493 9.630 117,451,616 +0.08(+0.87%)
Mar 04, 2010 9.542 9.586 9.487 9.548 103,308,864 +0.01(+0.06%)
Mar 03, 2010 9.614 9.694 9.482 9.542 197,959,312 -0.15(-1.59%)
Mar 02, 2010 9.845 9.851 9.669 9.697 117,356,280 -0.08(-0.85%)
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.