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

Pfizer (NY: PFE )

28.03 -0.15 (-0.53%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 10, 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 (%)
May 28, 2010 8.480 8.681 8.475 8.480 110,239,952 -0.08(-0.91%)
May 27, 2010 8.541 8.603 8.445 8.558 120,276,336 +0.14(+1.72%)
May 26, 2010 8.413 8.580 8.352 8.413 109,790 +0.03(+0.33%)
May 25, 2010 8.324 8.408 8.213 8.385 73,598 -0.09(-1.05%)
May 24, 2010 8.508 8.564 8.436 8.475 97,293,840 -0.10(-1.17%)
May 21, 2010 8.347 8.586 8.330 8.575 183,970,384 -0.04(-0.52%)
May 20, 2010 8.527 8.675 8.475 8.619 524,379 -0.19(-2.15%)
May 19, 2010 8.770 8.875 8.686 8.809 147,362,496 +0.00(+0.00%)
May 18, 2010 8.987 9.048 8.786 8.809 442,546 -0.22(-2.41%)
May 17, 2010 9.020 9.059 8.786 9.026 177,477,328 +0.01(+0.06%)
May 14, 2010 9.020 9.210 8.942 9.020 112,558,616 -0.20(-2.17%)
May 13, 2010 9.377 9.432 9.210 9.221 121,056,800 -0.22(-2.36%)
May 12, 2010 9.455 9.516 9.310 9.443 96,119,112 -0.03(-0.29%)
May 11, 2010 9.505 9.571 9.443 9.471 114,587 +0.01(+0.06%)
May 10, 2010 9.432 9.494 9.377 9.466 146,544,976 +0.30(+3.28%)
May 07, 2010 9.299 9.361 9.120 9.165 191,989,440 -0.34(-3.57%)
May 06, 2010 9.555 9.584 8.825 9.505 5,387 -0.02(-0.18%)
May 05, 2010 9.599 9.655 9.505 9.521 178,317,328 +0.01(+0.12%)
May 04, 2010 9.450 9.582 9.400 9.510 416,115 +0.19(+2.07%)
May 03, 2010 9.257 9.367 9.158 9.317 130,520,376 +0.10(+1.14%)
Apr 30, 2010 9.361 9.367 9.191 9.213 92,688,408 -0.08(-0.83%)
Apr 29, 2010 9.163 9.372 9.163 9.290 122,484,752 +0.18(+2.00%)
Apr 28, 2010 9.075 9.169 9.031 9.108 110,089,680 +0.04(+0.43%)
Apr 27, 2010 9.207 9.284 9.036 9.069 665,181 -0.20(-2.14%)
Apr 26, 2010 9.290 9.350 9.201 9.268 151,489,520 -0.05(-0.53%)
Apr 23, 2010 9.053 9.372 9.036 9.317 178,427,280 +0.24(+2.61%)
Apr 22, 2010 9.091 9.125 8.998 9.080 126,528,280 -0.07(-0.72%)
Apr 21, 2010 9.147 9.268 9.058 9.147 1,010,076 -0.09(-0.95%)
Apr 20, 2010 9.273 9.295 9.218 9.235 69,686 -0.02(-0.18%)
Apr 19, 2010 9.224 9.268 9.147 9.251 119,650,152 -0.01(-0.06%)
Apr 16, 2010 9.356 9.372 9.257 9.257 137,065,488 -0.10(-1.12%)
Apr 15, 2010 9.395 9.455 9.345 9.361 108,172,616 -0.04(-0.47%)
Apr 14, 2010 9.466 9.466 9.334 9.406 174,007,216 -0.06(-0.64%)
Apr 13, 2010 9.483 9.505 9.422 9.466 120,057,888 -0.06(-0.64%)
Apr 12, 2010 9.543 9.549 9.472 9.527 89,370,432 +0.02(+0.23%)
Apr 09, 2010 9.477 9.538 9.461 9.505 79,858,696 +0.06(+0.64%)
Apr 08, 2010 9.406 9.455 9.378 9.444 95,446,208 +0.04(+0.41%)
Apr 07, 2010 9.378 9.433 9.361 9.406 153,424,928 +0.06(+0.65%)
Apr 06, 2010 9.334 9.395 9.290 9.345 140,809,120 +0.04(+0.41%)
Apr 05, 2010 9.444 9.444 9.284 9.306 124,664,360 -0.10(-1.11%)
Apr 01, 2010 9.483 9.411 9.411 9.411 125,439,256 -0.04(-0.41%)
Mar 31, 2010 9.466 9.516 9.417 9.450 107,134,744 -0.06(-0.64%)
Mar 30, 2010 9.543 9.582 9.439 9.510 75,922,056 -0.01(-0.12%)
Mar 29, 2010 9.477 9.554 9.444 9.521 88,450,464 +0.08(+0.82%)
Mar 26, 2010 9.565 9.576 9.422 9.444 98,334,704 -0.14(-1.44%)
Mar 25, 2010 9.775 9.797 9.560 9.582 87,473,032 -0.12(-1.25%)
Mar 24, 2010 9.703 9.758 9.665 9.703 134,302,592 +0.04(+0.40%)
Mar 23, 2010 9.521 9.687 9.477 9.665 134,108,904 +0.30(+3.24%)
Mar 22, 2010 9.367 9.505 9.356 9.361 128,977,336 +0.04(+0.47%)
Mar 19, 2010 9.532 9.532 9.257 9.317 205,515,776 -0.18(-1.86%)
Mar 18, 2010 9.554 9.560 9.433 9.494 92,387,344 +0.01(+0.12%)
Mar 17, 2010 9.510 9.538 9.455 9.483 102,778,608 -0.03(-0.29%)
Mar 16, 2010 9.543 9.576 9.428 9.510 96,485,528 +0.00(+0.00%)
Mar 15, 2010 9.439 9.521 9.439 9.510 79,739,800 +0.10(+1.05%)
Mar 12, 2010 9.472 9.494 9.361 9.411 155,079,472 -0.12(-1.21%)
Mar 11, 2010 9.433 9.543 9.422 9.527 89,131,448 +0.08(+0.82%)
Mar 10, 2010 9.483 9.560 9.428 9.450 102,180,696 -0.04(-0.46%)
Mar 09, 2010 9.516 9.543 9.450 9.494 98,991,344 -0.09(-0.92%)
Mar 08, 2010 9.692 9.698 9.516 9.582 88,433,960 -0.05(-0.51%)
Mar 05, 2010 9.576 9.642 9.494 9.631 117,439,472 +0.08(+0.87%)
Mar 04, 2010 9.543 9.587 9.488 9.549 103,298,184 +0.01(+0.06%)
Mar 03, 2010 9.615 9.695 9.483 9.543 197,938,848 -0.15(-1.59%)
Mar 02, 2010 9.846 9.852 9.670 9.698 117,344,136 -0.08(-0.85%)
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.