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

Pfizer (NY: PFE )

29.66 -0.09 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2010 9.716 9.905 9.713 9.720 490,823 -0.13(-1.30%)
Sep 29, 2010 9.848 9.905 9.786 9.848 8,690 -0.01(-0.06%)
Sep 28, 2010 9.735 9.894 9.662 9.854 12,957 +0.14(+1.40%)
Sep 27, 2010 9.860 9.865 9.696 9.718 49,324,436 -0.13(-1.32%)
Sep 24, 2010 9.747 9.854 9.707 9.848 59,572,608 +0.20(+2.11%)
Sep 23, 2010 9.645 9.758 9.633 9.645 66,973,020 -0.10(-1.05%)
Sep 22, 2010 9.690 9.775 9.667 9.747 91,930,992 +0.01(+0.06%)
Sep 21, 2010 9.758 9.780 9.673 9.741 77,529,320 -0.04(-0.38%)
Sep 20, 2010 9.667 9.809 9.645 9.778 55,505,188 +0.12(+1.25%)
Sep 17, 2010 9.657 9.769 9.639 9.657 94,239,272 -0.12(-1.22%)
Sep 15, 2010 9.662 9.826 9.639 9.776 97,553,104 +0.11(+1.13%)
Sep 14, 2010 9.582 9.747 9.577 9.667 3,533 +0.06(+0.65%)
Sep 13, 2010 9.628 9.707 9.537 9.605 84,484,096 -0.01(-0.12%)
Sep 10, 2010 9.531 9.622 9.514 9.616 74,262,224 +0.12(+1.31%)
Sep 09, 2010 9.469 9.565 9.430 9.492 92,182,088 +0.12(+1.27%)
Sep 08, 2010 9.254 9.424 9.226 9.373 749,477 +0.13(+1.41%)
Sep 07, 2010 9.305 9.311 9.175 9.243 45,973 -0.80(-8.00%)
Sep 06, 2010 9.622 10.05 9.622 10.05 1,060 +0.73(+7.84%)
Sep 03, 2010 9.322 9.390 9.271 9.316 58,317,688 +0.03(+0.37%)
Sep 02, 2010 9.243 9.299 9.197 9.282 5,890 +0.06(+0.68%)
Sep 01, 2010 9.130 9.265 9.096 9.220 80,159,088 +0.20(+2.20%)
Aug 31, 2010 9.016 9.113 8.937 9.022 191,874 +0.03(+0.38%)
Aug 30, 2010 9.084 9.175 8.977 8.988 68,441,936 -0.12(-1.31%)
Aug 27, 2010 9.107 9.124 8.926 9.107 67,602,464 +0.05(+0.50%)
Aug 26, 2010 9.033 9.107 8.948 9.062 19,397 +0.01(+0.13%)
Aug 25, 2010 8.926 9.090 8.864 9.050 6,646 +0.11(+1.20%)
Aug 24, 2010 9.022 9.039 8.926 8.943 121,425 -0.17(-1.86%)
Aug 23, 2010 9.169 9.192 9.045 9.113 104,198,696 +0.10(+1.13%)
Aug 20, 2010 9.005 9.064 8.971 9.011 86,748,368 -0.06(-0.69%)
Aug 19, 2010 9.096 9.130 8.954 9.073 61,227 -0.04(-0.43%)
Aug 18, 2010 9.175 9.251 9.062 9.113 30,243 -0.10(-1.04%)
Aug 17, 2010 9.186 9.282 9.130 9.209 46,727 +0.14(+1.50%)
Aug 16, 2010 9.045 9.152 8.971 9.073 64,051,016 -0.03(-0.31%)
Aug 13, 2010 9.101 9.197 9.073 9.101 57,254,996 -0.07(-0.80%)
Aug 12, 2010 8.999 9.186 8.977 9.175 85,619,024 +0.12(+1.31%)
Aug 11, 2010 9.226 9.248 9.050 9.056 79,708 -0.22(-2.38%)
Aug 10, 2010 9.220 9.396 9.203 9.277 618 -0.02(-0.18%)
Aug 09, 2010 9.220 9.328 9.116 9.294 84,948,088 +0.10(+1.11%)
Aug 06, 2010 9.192 9.214 9.056 9.192 91,222,960 +0.03(+0.31%)
Aug 05, 2010 9.277 9.328 9.096 9.164 3,657 -0.14(-1.52%)
Aug 04, 2010 9.203 9.350 9.122 9.305 44,943 +0.15(+1.67%)
Aug 03, 2010 8.961 9.230 8.933 9.152 194,012 +0.48(+5.56%)
Aug 02, 2010 8.491 8.670 8.457 8.670 97,737,856 +0.27(+3.20%)
Jul 30, 2010 8.401 8.474 8.334 8.401 78,633,056 -0.05(-0.60%)
Jul 29, 2010 8.502 8.636 8.412 8.452 8,696 +0.05(+0.60%)
Jul 28, 2010 8.401 8.648 8.373 8.401 16,149 -0.15(-1.77%)
Jul 27, 2010 8.552 8.603 8.396 8.552 51,642 +0.14(+1.66%)
Jul 26, 2010 8.194 8.452 8.183 8.412 99,078,072 +0.25(+3.02%)
Jul 23, 2010 8.261 8.289 8.060 8.166 94,990,200 -0.13(-1.55%)
Jul 22, 2010 8.183 8.328 8.172 8.295 48,548 +0.17(+2.14%)
Jul 21, 2010 8.149 8.244 8.076 8.121 75,498,600 -0.03(-0.34%)
Jul 20, 2010 8.149 8.205 8.088 8.149 84,164,056 -0.10(-1.22%)
Jul 19, 2010 8.188 8.312 8.166 8.250 58,393,004 +0.10(+1.17%)
Jul 16, 2010 8.155 8.368 8.149 8.155 85,321,976 -0.17(-2.08%)
Jul 15, 2010 8.317 8.362 8.205 8.328 77,882,120 +0.02(+0.20%)
Jul 14, 2010 8.250 8.379 8.205 8.312 113,211 +0.03(+0.34%)
Jul 13, 2010 8.284 8.457 8.267 8.284 78,595 -0.08(-0.94%)
Jul 12, 2010 8.250 8.368 8.228 8.362 68,495,120 +0.09(+1.08%)
Jul 09, 2010 8.272 8.323 8.194 8.272 58,242,700 -0.03(-0.34%)
Jul 08, 2010 8.278 8.390 8.188 8.300 56,293 +0.11(+1.37%)
Jul 07, 2010 8.015 8.194 7.953 8.188 96,871,024 +0.18(+2.31%)
Jul 06, 2010 8.026 8.071 7.921 8.004 45,793 +0.08(+1.06%)
Jul 02, 2010 7.920 8.043 7.897 7.920 72,764,104 -0.04(-0.49%)
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.