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

Pfizer (NY: PFE )

29.66 -0.09 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2011 10.94 11.15 10.91 11.11 86,332,080 +0.22(+2.02%)
Feb 25, 2011 10.92 10.95 10.80 10.89 53,956,648 -0.02(-0.21%)
Feb 24, 2011 10.86 10.94 10.78 10.91 70,686,648 +0.08(+0.75%)
Feb 23, 2011 10.84 10.89 10.78 10.83 74,720,944 -0.08(-0.69%)
Feb 22, 2011 10.90 11.04 10.81 10.91 107,316,896 -0.17(-1.56%)
Feb 18, 2011 11.18 11.18 11.02 11.08 70,226,664 -0.10(-0.93%)
Feb 17, 2011 11.10 11.19 10.98 11.18 73,921,792 +0.05(+0.47%)
Feb 16, 2011 11.02 11.14 10.97 11.13 64,833,828 +0.13(+1.21%)
Feb 15, 2011 10.95 11.00 10.86 11.00 64,575,408 +0.00(+0.00%)
Feb 14, 2011 10.86 11.00 10.81 11.00 61,859,368 +0.13(+1.18%)
Feb 11, 2011 10.80 10.94 10.75 10.87 72,575,976 -0.08(-0.70%)
Feb 10, 2011 10.97 11.00 10.91 10.95 67,511,528 -0.05(-0.47%)
Feb 09, 2011 11.02 11.04 10.88 11.00 59,035,092 -0.06(-0.57%)
Feb 08, 2011 10.97 11.07 10.97 11.06 43,708,264 +0.07(+0.63%)
Feb 07, 2011 11.12 11.14 10.96 10.99 70,530,928 -0.15(-1.35%)
Feb 04, 2011 11.02 11.14 10.93 11.14 75,627,192 +0.23(+2.12%)
Feb 03, 2011 10.89 11.11 10.77 10.91 113,403,816 -0.03(-0.32%)
Feb 02, 2011 11.02 11.09 10.86 10.95 126,703,312 -0.04(-0.37%)
Feb 01, 2011 10.57 11.08 10.55 10.99 235,288,416 +0.57(+5.49%)
Jan 31, 2011 10.40 10.48 10.38 10.41 73,535,720 +0.04(+0.39%)
Jan 28, 2011 10.59 10.61 10.37 10.37 81,861,232 -0.19(-1.79%)
Jan 27, 2011 10.50 10.58 10.44 10.56 74,842,992 +0.07(+0.65%)
Jan 26, 2011 10.63 10.64 10.49 10.49 95,180,096 -0.06(-0.60%)
Jan 25, 2011 10.64 10.72 10.52 10.56 123,094,128 -0.02(-0.22%)
Jan 24, 2011 10.48 10.60 10.47 10.58 109,874,632 +0.09(+0.82%)
Jan 21, 2011 10.43 10.51 10.39 10.49 69,521,720 +0.07(+0.65%)
Jan 20, 2011 10.47 10.50 10.30 10.43 88,237,224 -0.05(-0.44%)
Jan 19, 2011 10.53 10.57 10.37 10.47 66,800,836 -0.03(-0.33%)
Jan 18, 2011 10.49 10.54 10.45 10.51 54,761,160 +0.02(+0.22%)
Jan 14, 2011 10.40 10.49 10.37 10.48 52,647,788 +0.07(+0.66%)
Jan 13, 2011 10.48 10.56 10.37 10.41 80,293,720 -0.09(-0.82%)
Jan 12, 2011 10.45 10.52 10.41 10.50 47,983,244 +0.09(+0.82%)
Jan 11, 2011 10.39 10.47 10.36 10.41 57,003,488 -0.02(-0.16%)
Jan 10, 2011 10.41 10.48 10.38 10.43 196,723,168 -0.05(-0.49%)
Jan 07, 2011 10.40 10.50 10.29 10.48 228,648,992 +0.16(+1.51%)
Jan 06, 2011 10.45 10.48 10.27 10.33 204,389,296 +0.00(+0.05%)
Jan 05, 2011 10.24 10.43 10.21 10.32 113,487,944 +0.04(+0.39%)
Jan 04, 2011 10.17 10.29 10.08 10.28 73,568,136 +0.11(+1.06%)
Jan 03, 2011 10.12 10.20 10.07 10.17 56,584,976 +0.17(+1.66%)
Dec 31, 2010 9.969 10.05 9.963 10.01 41,703,536 +0.01(+0.11%)
Dec 30, 2010 10.00 10.04 9.975 9.997 52,216,688 -0.06(-0.63%)
Dec 29, 2010 10.11 10.12 10.03 10.06 41,520,352 +0.01(+0.06%)
Dec 28, 2010 9.992 10.12 9.975 10.05 52,385,532 +0.06(+0.57%)
Dec 27, 2010 10.01 10.03 9.963 9.997 34,552,160 -0.07(-0.68%)
Dec 23, 2010 10.03 10.09 10.03 10.07 38,000,416 +0.03(+0.28%)
Dec 22, 2010 9.929 10.04 9.889 10.04 62,363,464 +0.10(+1.04%)
Dec 21, 2010 9.843 9.969 9.803 9.935 88,455,816 +0.09(+0.87%)
Dec 20, 2010 9.723 9.866 9.706 9.849 69,408,416 +0.11(+1.17%)
Dec 17, 2010 9.774 9.792 9.712 9.734 91,201,360 -0.11(-1.10%)
Dec 16, 2010 9.757 9.843 9.729 9.843 62,582,124 +0.08(+0.82%)
Dec 15, 2010 9.746 9.883 9.743 9.763 67,732,672 -0.02(-0.18%)
Dec 14, 2010 9.872 9.889 9.752 9.780 91,353,648 -0.05(-0.47%)
Dec 13, 2010 9.809 9.917 9.752 9.826 82,696,368 +0.10(+1.00%)
Dec 10, 2010 9.580 9.752 9.517 9.729 75,105,232 +0.15(+1.56%)
Dec 09, 2010 9.592 9.603 9.483 9.579 55,462,692 +0.02(+0.23%)
Dec 08, 2010 9.574 9.649 9.517 9.557 74,954,856 -0.03(-0.30%)
Dec 07, 2010 9.677 9.700 9.569 9.586 109,261,672 -0.02(-0.24%)
Dec 06, 2010 9.546 9.780 9.534 9.609 93,272,784 +0.05(+0.54%)
Dec 03, 2010 9.557 9.563 9.489 9.557 72,680,528 +0.02(+0.18%)
Dec 02, 2010 9.597 9.609 9.500 9.540 58,787,184 -0.01(-0.07%)
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.