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

Pfizer (NY: PFE )

27.82 -0.04 (-0.13%)
Streaming Delayed Price Updated: 11:34 AM 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 (%)
Jun 30, 2009 8.335 8.340 8.062 8.188 95,562,568 -0.14(-1.70%)
Jun 29, 2009 8.324 8.390 8.171 8.330 58,631,108 +0.04(+0.46%)
Jun 26, 2009 8.313 8.390 8.177 8.291 79,356,720 -0.08(-0.91%)
Jun 25, 2009 8.171 8.384 8.133 8.368 94,310,352 +0.33(+4.14%)
Jun 24, 2009 8.084 8.166 7.980 8.035 70,040,208 -0.01(-0.07%)
Jun 23, 2009 8.008 8.084 7.969 8.040 88,538,728 -0.03(-0.41%)
Jun 22, 2009 8.128 8.215 8.013 8.073 107,120,416 -0.11(-1.40%)
Jun 19, 2009 8.270 8.362 8.171 8.188 154,979,424 +0.04(+0.54%)
Jun 18, 2009 7.991 8.286 7.958 8.144 122,565,200 +0.19(+2.33%)
Jun 17, 2009 7.767 8.024 7.756 7.958 100,763,936 +0.23(+2.97%)
Jun 16, 2009 7.756 7.893 7.703 7.729 83,689,888 +0.02(+0.21%)
Jun 15, 2009 8.024 8.024 7.653 7.713 108,042,288 -0.34(-4.27%)
Jun 12, 2009 7.953 8.224 7.920 8.057 135,994,048 +0.07(+0.89%)
Jun 11, 2009 7.691 8.089 7.669 7.986 129,045,104 +0.32(+4.13%)
Jun 10, 2009 7.713 7.816 7.609 7.669 86,506,008 -0.04(-0.57%)
Jun 09, 2009 7.844 7.877 7.696 7.713 77,871,968 -0.10(-1.26%)
Jun 08, 2009 7.800 7.887 7.707 7.811 87,832,880 -0.11(-1.38%)
Jun 05, 2009 8.073 8.095 7.827 7.920 90,090,888 -0.07(-0.89%)
Jun 04, 2009 8.155 8.155 7.969 7.991 74,149,312 -0.14(-1.68%)
Jun 03, 2009 8.106 8.144 7.997 8.128 95,304,984 -0.05(-0.60%)
Jun 02, 2009 8.177 8.242 8.089 8.177 91,869,400 +0.12(+1.49%)
Jun 01, 2009 8.384 8.433 8.024 8.057 129,146,144 -0.23(-2.83%)
May 29, 2009 8.078 8.297 7.997 8.291 126,384,944 +0.27(+3.40%)
May 28, 2009 8.057 8.111 7.953 8.018 78,093,688 +0.02(+0.20%)
May 27, 2009 8.188 8.215 7.964 8.002 64,839,004 -0.20(-2.40%)
May 26, 2009 8.133 8.286 8.040 8.199 91,227,912 +0.03(+0.40%)
May 22, 2009 8.100 8.237 8.008 8.166 61,865,068 +0.07(+0.88%)
May 21, 2009 8.204 8.291 8.013 8.095 90,356,992 -0.15(-1.85%)
May 20, 2009 8.270 8.357 8.199 8.248 65,989,160 +0.01(+0.07%)
May 19, 2009 8.291 8.346 8.199 8.242 62,528,244 -0.05(-0.59%)
May 18, 2009 8.199 8.313 8.177 8.291 73,582,488 +0.10(+1.20%)
May 15, 2009 8.286 8.346 8.128 8.193 93,004,888 -0.18(-2.15%)
May 14, 2009 8.330 8.461 8.291 8.373 89,439,656 +0.04(+0.46%)
May 13, 2009 8.237 8.515 8.177 8.335 180,013,296 +0.19(+2.28%)
May 12, 2009 7.773 8.302 7.751 8.149 213,766,512 +0.43(+5.51%)
May 11, 2009 7.696 7.871 7.696 7.724 97,078,280 -0.14(-1.74%)
May 08, 2009 7.822 7.920 7.778 7.860 103,613,440 +0.17(+2.15%)
May 07, 2009 7.653 7.877 7.560 7.695 137,279,840 +0.10(+1.35%)
May 06, 2009 7.735 7.778 7.511 7.593 111,113,600 -0.20(-2.59%)
May 05, 2009 7.636 7.838 7.604 7.795 117,760,920 +0.16(+2.15%)
May 04, 2009 7.478 7.636 7.434 7.631 114,008,000 +0.22(+2.95%)
May 01, 2009 7.309 7.413 7.232 7.413 103,294,296 +0.12(+1.65%)
Apr 30, 2009 7.413 7.489 7.249 7.292 118,368,048 -0.04(-0.52%)
Apr 29, 2009 7.287 7.423 7.178 7.331 143,225,632 +0.03(+0.37%)
Apr 28, 2009 7.445 7.451 7.172 7.303 124,327,712 -0.06(-0.82%)
Apr 27, 2009 7.292 7.402 7.211 7.363 104,253,952 +0.17(+2.43%)
Apr 24, 2009 7.265 7.303 7.090 7.189 120,219,040 -0.06(-0.83%)
Apr 23, 2009 7.156 7.265 6.960 7.249 157,777,296 +0.13(+1.84%)
Apr 22, 2009 7.331 7.336 7.118 7.118 132,284,072 -0.26(-3.55%)
Apr 21, 2009 7.418 7.445 7.151 7.380 121,442,080 -0.04(-0.52%)
Apr 20, 2009 7.625 7.653 7.402 7.418 95,857,064 -0.31(-4.03%)
Apr 17, 2009 7.647 7.789 7.587 7.729 133,257,632 +0.14(+1.87%)
Apr 16, 2009 7.604 7.636 7.402 7.587 95,562,720 +0.02(+0.29%)
Apr 15, 2009 7.282 7.609 7.271 7.565 108,018,088 +0.28(+3.90%)
Apr 14, 2009 7.380 7.391 7.211 7.282 106,296,536 -0.08(-1.04%)
Apr 13, 2009 7.385 7.489 7.325 7.358 76,573,592 -0.04(-0.52%)
Apr 09, 2009 7.434 7.489 7.287 7.396 100,814,944 +0.04(+0.52%)
Apr 08, 2009 7.391 7.484 7.292 7.358 76,876,528 -0.02(-0.22%)
Apr 07, 2009 7.434 7.484 7.347 7.374 91,736,368 -0.11(-1.46%)
Apr 06, 2009 7.402 7.743 7.391 7.484 109,144,472 +0.09(+1.18%)
Apr 03, 2009 7.418 7.516 7.342 7.396 96,954,744 -0.22(-2.87%)
Apr 02, 2009 7.675 7.696 7.489 7.615 110,715,640 -0.02(-0.29%)
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.