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 (%)
Jul 30, 2010 8.351 8.424 8.284 8.351 79,104,256 -0.05(-0.60%)
Jul 29, 2010 8.451 8.585 8.362 8.401 8,749 +0.05(+0.60%)
Jul 28, 2010 8.351 8.596 8.323 8.351 16,246 -0.15(-1.77%)
Jul 27, 2010 8.502 8.552 8.346 8.502 51,951 +0.14(+1.66%)
Jul 26, 2010 8.145 8.401 8.134 8.362 99,671,784 +0.24(+3.02%)
Jul 23, 2010 8.212 8.240 8.012 8.117 95,559,416 -0.13(-1.55%)
Jul 22, 2010 8.134 8.279 8.123 8.245 48,839 +0.17(+2.14%)
Jul 21, 2010 8.101 8.195 8.028 8.073 75,951,016 -0.03(-0.34%)
Jul 20, 2010 8.101 8.156 8.039 8.101 84,668,400 -0.10(-1.22%)
Jul 19, 2010 8.140 8.262 8.117 8.201 58,742,916 +0.09(+1.17%)
Jul 16, 2010 8.106 8.318 8.101 8.106 85,833,256 -0.17(-2.08%)
Jul 15, 2010 8.268 8.312 8.156 8.279 78,348,816 +0.02(+0.20%)
Jul 14, 2010 8.201 8.329 8.156 8.262 113,890 +0.03(+0.34%)
Jul 13, 2010 8.234 8.407 8.218 8.234 79,066 -0.08(-0.94%)
Jul 12, 2010 8.201 8.318 8.179 8.312 68,905,568 +0.09(+1.08%)
Jul 09, 2010 8.223 8.273 8.145 8.223 58,591,716 -0.03(-0.34%)
Jul 08, 2010 8.229 8.340 8.140 8.251 56,630 +0.11(+1.37%)
Jul 07, 2010 7.967 8.145 7.906 8.140 97,451,512 +0.18(+2.31%)
Jul 06, 2010 7.978 8.023 7.874 7.956 46,067 +0.08(+1.06%)
Jul 02, 2010 7.872 7.995 7.850 7.872 73,200,136 -0.04(-0.49%)
Jul 01, 2010 7.878 7.978 7.794 7.911 121,923,512 -0.03(-0.35%)
Jun 30, 2010 7.939 8.062 7.889 7.939 61,526 -0.01(-0.14%)
Jun 29, 2010 8.034 8.062 7.895 7.950 83,524 -0.20(-2.46%)
Jun 25, 2010 8.151 8.190 8.017 8.151 105,315,688 +0.10(+1.24%)
Jun 24, 2010 8.140 8.201 8.000 8.051 144,667 -0.23(-2.82%)
Jun 23, 2010 8.340 8.340 8.245 8.284 180,945 -0.05(-0.60%)
Jun 22, 2010 8.435 8.485 8.335 8.335 140,079 -0.07(-0.86%)
Jun 21, 2010 8.552 8.563 8.357 8.407 82,080,472 -0.06(-0.72%)
Jun 18, 2010 8.468 8.657 8.400 8.468 125,415,464 -0.14(-1.68%)
Jun 17, 2010 8.591 8.613 8.424 8.613 2,464 -0.01(-0.06%)
Jun 16, 2010 8.618 8.669 8.552 8.618 68,116,376 -0.02(-0.26%)
Jun 15, 2010 8.641 8.646 8.518 8.641 10,582 +0.11(+1.24%)
Jun 14, 2010 8.663 8.685 8.518 8.535 92,071,600 -0.07(-0.84%)
Jun 11, 2010 8.479 8.641 8.463 8.607 135,826,608 +0.31(+3.69%)
Jun 10, 2010 8.301 8.412 8.156 8.301 278,226 +0.22(+2.69%)
Jun 09, 2010 8.151 8.212 8.012 8.084 155,468,416 -0.01(-0.07%)
Jun 08, 2010 8.090 8.112 7.989 8.090 2,155 +0.01(+0.07%)
Jun 07, 2010 8.262 8.290 8.073 8.084 123,479,200 -0.13(-1.59%)
Jun 04, 2010 8.206 8.373 8.167 8.215 139,988,528 -0.27(-3.13%)
Jun 03, 2010 8.485 8.541 8.418 8.481 61,491,208 +0.02(+0.21%)
Jun 02, 2010 8.463 8.474 8.307 8.463 88,982,048 +0.12(+1.40%)
Jun 01, 2010 8.440 8.585 8.329 8.346 34,288 -0.13(-1.58%)
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%)
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.