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

Pfizer (NY: PFE )

26.72 -0.32 (-1.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 28, 2008 8.382 8.612 8.261 8.596 40,362,888 +0.19(+2.24%)
Nov 26, 2008 8.177 8.423 8.109 8.408 84,972,416 +0.07(+0.82%)
Nov 25, 2008 8.549 8.648 8.162 8.340 104,001,136 -0.05(-0.62%)
Nov 24, 2008 8.350 8.627 8.078 8.392 141,296,816 +0.19(+2.36%)
Nov 21, 2008 7.843 8.282 7.592 8.198 179,616,096 +0.64(+8.44%)
Nov 20, 2008 8.104 8.387 7.461 7.560 174,047,680 -0.58(-7.13%)
Nov 19, 2008 8.450 8.633 8.115 8.141 105,377,776 -0.38(-4.48%)
Nov 18, 2008 8.345 8.575 8.167 8.523 112,831,928 +0.19(+2.32%)
Nov 17, 2008 8.423 8.591 8.298 8.329 81,670,696 -0.19(-2.21%)
Nov 14, 2008 8.607 8.941 8.486 8.518 0 -0.24(-2.69%)
Nov 13, 2008 8.308 8.763 8.005 8.753 119,663,152 +0.47(+5.69%)
Nov 12, 2008 8.612 8.664 8.272 8.282 106,928,296 -0.49(-5.61%)
Nov 11, 2008 8.607 8.784 8.429 8.774 71,837,256 +0.09(+1.02%)
Nov 10, 2008 8.999 9.051 8.554 8.685 66,292,140 -0.14(-1.54%)
Nov 07, 2008 8.627 8.894 8.580 8.821 75,607,320 +0.26(+2.99%)
Nov 06, 2008 8.884 8.915 8.486 8.565 109,066,448 -0.33(-3.71%)
Nov 05, 2008 9.465 9.512 8.852 8.894 115,779,888 -0.58(-6.11%)
Nov 04, 2008 9.324 9.494 9.221 9.473 90,984,112 +0.33(+3.66%)
Nov 03, 2008 9.185 9.267 9.041 9.139 80,608,352 +0.03(+0.28%)
Oct 31, 2008 9.139 9.391 9.056 9.113 117,740,032 -0.08(-0.84%)
Oct 30, 2008 9.175 9.283 8.912 9.190 110,620,336 +0.34(+3.90%)
Oct 29, 2008 9.041 9.324 8.814 8.845 128,807,328 -0.32(-3.54%)
Oct 28, 2008 8.583 9.262 8.284 9.170 164,431,824 +0.74(+8.72%)
Oct 27, 2008 8.387 8.871 8.254 8.434 123,422,264 -0.09(-1.09%)
Oct 24, 2008 8.187 8.763 8.068 8.526 126,289,264 -0.27(-3.10%)
Oct 23, 2008 8.691 8.876 8.284 8.799 129,141,664 +0.19(+2.15%)
Oct 22, 2008 8.773 8.881 8.490 8.614 133,893,816 -0.31(-3.46%)
Oct 21, 2008 9.092 9.236 8.912 8.923 138,323,792 +0.00(+0.00%)
Oct 20, 2008 8.876 9.000 8.676 8.923 104,804,456 +0.22(+2.54%)
Oct 17, 2008 8.454 9.020 8.357 8.701 136,450,176 -0.03(-0.35%)
Oct 16, 2008 8.513 8.742 8.032 8.732 159,196,240 +0.36(+4.30%)
Oct 15, 2008 8.897 8.897 8.315 8.372 139,080,784 -0.44(-5.02%)
Oct 14, 2008 8.948 9.005 8.650 8.814 164,674,960 +0.23(+2.70%)
Oct 13, 2008 8.475 8.701 8.171 8.583 206,540,304 +0.79(+10.17%)
Oct 10, 2008 7.631 8.182 7.363 7.790 289,359,424 -0.27(-3.38%)
Oct 09, 2008 8.902 8.943 7.971 8.063 179,387,712 -0.75(-8.52%)
Oct 08, 2008 8.938 9.288 8.814 8.814 218,133,024 -0.27(-2.95%)
Oct 07, 2008 9.725 9.777 9.082 9.082 184,105,520 -0.66(-6.81%)
Oct 06, 2008 9.519 9.751 9.144 9.746 201,078,176 -0.03(-0.32%)
Oct 03, 2008 9.741 9.977 9.689 9.777 0 +0.11(+1.12%)
Oct 02, 2008 9.684 9.859 9.622 9.669 114,971,264 -0.08(-0.79%)
Oct 01, 2008 9.396 9.823 9.303 9.746 132,757,832 +0.26(+2.71%)
Sep 30, 2008 9.226 9.489 9.133 9.489 146,780,416 +0.41(+4.48%)
Sep 29, 2008 9.406 9.602 9.082 9.082 137,146,912 -0.52(-5.41%)
Sep 26, 2008 9.422 9.633 9.370 9.602 0 +0.01(+0.11%)
Sep 25, 2008 9.314 9.669 9.308 9.591 111,969,344 +0.33(+3.61%)
Sep 24, 2008 9.344 9.360 9.133 9.257 76,753,832 -0.01(-0.11%)
Sep 23, 2008 9.365 9.519 9.267 9.267 118,914,672 -0.03(-0.33%)
Sep 22, 2008 9.416 9.597 9.272 9.298 87,237,624 -0.25(-2.59%)
Sep 19, 2008 9.725 9.772 9.108 9.545 0 +0.29(+3.11%)
Sep 18, 2008 8.964 9.432 8.907 9.257 185,968,720 +0.42(+4.78%)
Sep 17, 2008 9.046 9.324 8.830 8.835 142,172,224 -0.33(-3.59%)
Sep 16, 2008 9.108 9.283 9.005 9.164 161,313,760 -0.12(-1.33%)
Sep 15, 2008 9.319 9.535 9.288 9.288 130,752,728 -0.29(-3.06%)
Sep 12, 2008 9.411 9.630 9.365 9.581 84,082,864 +0.12(+1.25%)
Sep 11, 2008 9.262 9.478 9.252 9.463 64,760,840 +0.10(+1.04%)
Sep 10, 2008 9.401 9.494 9.314 9.365 74,379,584 -0.02(-0.22%)
Sep 09, 2008 9.802 9.869 9.386 9.386 106,308,696 -0.46(-4.70%)
Sep 08, 2008 9.694 9.874 9.653 9.849 95,117,672 +0.32(+3.40%)
Sep 05, 2008 9.581 9.694 9.494 9.525 0 -0.08(-0.86%)
Sep 04, 2008 9.880 10.08 9.602 9.607 90,315,320 -0.27(-2.76%)
Sep 03, 2008 9.864 9.962 9.802 9.880 58,899,688 +0.02(+0.16%)
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.