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

Pfizer (NY: PFE )

29.75 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 9.717 9.906 9.714 9.721 490,773 -0.13(-1.30%)
Sep 29, 2010 9.849 9.906 9.787 9.849 8,689 -0.01(-0.06%)
Sep 28, 2010 9.736 9.895 9.663 9.855 12,956 +0.14(+1.40%)
Sep 27, 2010 9.861 9.866 9.697 9.719 49,319,324 -0.13(-1.32%)
Sep 24, 2010 9.748 9.855 9.708 9.849 59,566,436 +0.20(+2.11%)
Sep 23, 2010 9.646 9.759 9.634 9.646 66,966,080 -0.10(-1.05%)
Sep 22, 2010 9.691 9.776 9.668 9.748 91,921,464 +0.01(+0.06%)
Sep 21, 2010 9.759 9.781 9.674 9.742 77,521,288 -0.04(-0.38%)
Sep 20, 2010 9.668 9.810 9.646 9.779 55,499,440 +0.12(+1.25%)
Sep 17, 2010 9.658 9.770 9.640 9.658 94,229,504 -0.12(-1.22%)
Sep 15, 2010 9.663 9.827 9.640 9.777 97,543,000 +0.11(+1.13%)
Sep 14, 2010 9.583 9.748 9.578 9.668 3,533 +0.06(+0.65%)
Sep 13, 2010 9.629 9.708 9.538 9.606 84,475,336 -0.01(-0.12%)
Sep 10, 2010 9.532 9.623 9.515 9.617 74,254,528 +0.12(+1.31%)
Sep 09, 2010 9.470 9.566 9.431 9.493 92,172,536 +0.12(+1.27%)
Sep 08, 2010 9.255 9.425 9.227 9.374 749,400 +0.13(+1.41%)
Sep 07, 2010 9.306 9.312 9.176 9.244 45,968 -0.80(-8.00%)
Sep 06, 2010 9.623 10.05 9.623 10.05 1,059 +0.73(+7.84%)
Sep 03, 2010 9.323 9.391 9.272 9.317 58,311,644 +0.03(+0.37%)
Sep 02, 2010 9.244 9.300 9.198 9.283 5,889 +0.06(+0.68%)
Sep 01, 2010 9.131 9.266 9.097 9.221 80,150,784 +0.20(+2.20%)
Aug 31, 2010 9.017 9.114 8.938 9.023 191,854 +0.03(+0.38%)
Aug 30, 2010 9.085 9.176 8.978 8.989 68,434,840 -0.12(-1.31%)
Aug 27, 2010 9.108 9.125 8.927 9.108 67,595,456 +0.05(+0.50%)
Aug 26, 2010 9.034 9.108 8.949 9.063 19,395 +0.01(+0.13%)
Aug 25, 2010 8.927 9.091 8.864 9.051 6,645 +0.11(+1.20%)
Aug 24, 2010 9.023 9.040 8.927 8.944 121,413 -0.17(-1.86%)
Aug 23, 2010 9.170 9.193 9.046 9.114 104,187,896 +0.10(+1.13%)
Aug 20, 2010 9.006 9.065 8.972 9.012 86,739,376 -0.06(-0.69%)
Aug 19, 2010 9.097 9.131 8.955 9.074 61,221 -0.04(-0.43%)
Aug 18, 2010 9.176 9.252 9.063 9.114 30,240 -0.10(-1.04%)
Aug 17, 2010 9.187 9.283 9.131 9.210 46,723 +0.14(+1.50%)
Aug 16, 2010 9.046 9.153 8.972 9.074 64,044,380 -0.03(-0.31%)
Aug 13, 2010 9.102 9.198 9.074 9.102 57,249,064 -0.07(-0.80%)
Aug 12, 2010 9.000 9.187 8.978 9.176 85,610,152 +0.12(+1.31%)
Aug 11, 2010 9.227 9.249 9.051 9.057 79,700 -0.22(-2.38%)
Aug 10, 2010 9.221 9.397 9.204 9.278 618 -0.02(-0.18%)
Aug 09, 2010 9.221 9.329 9.117 9.295 84,939,288 +0.10(+1.11%)
Aug 06, 2010 9.193 9.215 9.057 9.193 91,213,512 +0.03(+0.31%)
Aug 05, 2010 9.278 9.329 9.097 9.164 3,656 -0.14(-1.52%)
Aug 04, 2010 9.204 9.351 9.123 9.306 44,938 +0.15(+1.67%)
Aug 03, 2010 8.962 9.231 8.934 9.153 193,991 +0.48(+5.56%)
Aug 02, 2010 8.492 8.671 8.458 8.671 97,727,760 +0.27(+3.20%)
Jul 30, 2010 8.402 8.475 8.335 8.402 78,624,928 -0.05(-0.60%)
Jul 29, 2010 8.503 8.637 8.413 8.453 8,696 +0.05(+0.60%)
Jul 28, 2010 8.402 8.649 8.374 8.402 16,147 -0.15(-1.77%)
Jul 27, 2010 8.553 8.604 8.397 8.553 51,636 +0.14(+1.66%)
Jul 26, 2010 8.195 8.453 8.184 8.413 99,067,832 +0.25(+3.02%)
Jul 23, 2010 8.262 8.290 8.060 8.167 94,980,384 -0.13(-1.55%)
Jul 22, 2010 8.184 8.329 8.172 8.296 48,543 +0.17(+2.14%)
Jul 21, 2010 8.150 8.245 8.077 8.122 75,490,800 -0.03(-0.34%)
Jul 20, 2010 8.150 8.206 8.088 8.150 84,155,360 -0.10(-1.22%)
Jul 19, 2010 8.189 8.312 8.167 8.251 58,386,972 +0.10(+1.17%)
Jul 16, 2010 8.156 8.369 8.150 8.156 85,313,160 -0.17(-2.08%)
Jul 15, 2010 8.318 8.363 8.206 8.329 77,874,072 +0.02(+0.20%)
Jul 14, 2010 8.251 8.380 8.206 8.312 113,199 +0.03(+0.34%)
Jul 13, 2010 8.284 8.458 8.268 8.284 78,587 -0.08(-0.94%)
Jul 12, 2010 8.251 8.369 8.228 8.363 68,488,040 +0.09(+1.08%)
Jul 09, 2010 8.273 8.324 8.195 8.273 58,236,684 -0.03(-0.34%)
Jul 08, 2010 8.279 8.391 8.189 8.301 56,287 +0.11(+1.37%)
Jul 07, 2010 8.016 8.195 7.954 8.189 96,861,016 +0.18(+2.31%)
Jul 06, 2010 8.027 8.072 7.922 8.004 45,788 +0.08(+1.06%)
Jul 02, 2010 7.920 8.044 7.898 7.920 72,756,584 -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.