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

Pfizer (NY: PFE )

27.67 -0.18 (-0.65%)
Streaming Delayed Price Updated: 10:16 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 (%)
Jan 31, 2011 10.35 10.43 10.33 10.36 73,902,752 +0.04(+0.39%)
Jan 28, 2011 10.54 10.56 10.32 10.32 82,269,816 -0.19(-1.78%)
Jan 27, 2011 10.45 10.53 10.39 10.51 75,216,552 +0.07(+0.65%)
Jan 26, 2011 10.58 10.58 10.44 10.44 95,655,160 -0.06(-0.60%)
Jan 25, 2011 10.58 10.67 10.47 10.51 123,708,520 -0.02(-0.22%)
Jan 24, 2011 10.43 10.54 10.41 10.53 110,423,040 +0.09(+0.82%)
Jan 21, 2011 10.38 10.45 10.33 10.44 69,868,720 +0.07(+0.65%)
Jan 20, 2011 10.42 10.45 10.25 10.37 88,677,640 -0.05(-0.44%)
Jan 19, 2011 10.48 10.52 10.32 10.42 67,134,256 -0.03(-0.33%)
Jan 18, 2011 10.44 10.49 10.40 10.45 55,034,484 +0.02(+0.22%)
Jan 14, 2011 10.35 10.44 10.32 10.43 52,910,564 +0.07(+0.66%)
Jan 13, 2011 10.43 10.51 10.32 10.36 80,694,488 -0.09(-0.82%)
Jan 12, 2011 10.40 10.47 10.36 10.45 48,222,740 +0.09(+0.82%)
Jan 11, 2011 10.34 10.42 10.31 10.36 57,288,004 -0.02(-0.16%)
Jan 10, 2011 10.36 10.43 10.33 10.38 197,705,056 -0.05(-0.49%)
Jan 07, 2011 10.35 10.45 10.24 10.43 229,790,224 +0.15(+1.51%)
Jan 06, 2011 10.40 10.43 10.22 10.28 205,409,456 +0.00(+0.05%)
Jan 05, 2011 10.19 10.37 10.16 10.27 114,054,392 +0.04(+0.39%)
Jan 04, 2011 10.12 10.24 10.03 10.23 73,935,336 +0.11(+1.06%)
Jan 03, 2011 10.07 10.15 10.02 10.12 56,867,404 +0.16(+1.66%)
Dec 31, 2010 9.919 10.00 9.914 9.959 41,911,688 +0.01(+0.11%)
Dec 30, 2010 9.953 9.988 9.925 9.948 52,477,312 -0.06(-0.62%)
Dec 29, 2010 10.06 10.07 9.982 10.01 41,727,588 +0.01(+0.06%)
Dec 28, 2010 9.942 10.07 9.925 10.00 52,646,996 +0.06(+0.57%)
Dec 27, 2010 9.959 9.982 9.914 9.948 34,724,620 -0.07(-0.68%)
Dec 23, 2010 9.982 10.04 9.976 10.02 38,190,084 +0.03(+0.28%)
Dec 22, 2010 9.880 9.988 9.840 9.988 62,674,732 +0.10(+1.04%)
Dec 21, 2010 9.794 9.919 9.754 9.885 88,897,320 +0.09(+0.87%)
Dec 20, 2010 9.675 9.817 9.658 9.800 69,754,848 +0.11(+1.17%)
Dec 17, 2010 9.726 9.743 9.663 9.686 91,656,568 -0.11(-1.10%)
Dec 16, 2010 9.709 9.794 9.680 9.794 62,894,484 +0.08(+0.82%)
Dec 15, 2010 9.698 9.834 9.695 9.715 68,070,736 -0.02(-0.18%)
Dec 14, 2010 9.823 9.840 9.703 9.732 91,809,616 -0.05(-0.47%)
Dec 13, 2010 9.760 9.868 9.703 9.777 83,109,128 +0.10(+1.00%)
Dec 10, 2010 9.533 9.703 9.470 9.680 75,480,104 +0.15(+1.56%)
Dec 09, 2010 9.544 9.555 9.436 9.532 55,739,520 +0.02(+0.23%)
Dec 08, 2010 9.527 9.601 9.470 9.510 75,328,968 -0.03(-0.30%)
Dec 07, 2010 9.629 9.652 9.521 9.538 109,807,016 -0.02(-0.24%)
Dec 06, 2010 9.498 9.732 9.487 9.561 93,738,328 +0.05(+0.54%)
Dec 03, 2010 9.510 9.515 9.442 9.510 73,043,296 +0.02(+0.18%)
Dec 02, 2010 9.550 9.561 9.453 9.493 59,080,604 -0.01(-0.07%)
Dec 01, 2010 9.379 9.527 9.339 9.499 78,827,880 +0.23(+2.53%)
Nov 30, 2010 9.351 9.368 9.254 9.265 76,985,744 -0.15(-1.63%)
Nov 29, 2010 9.334 9.453 9.242 9.419 68,711,304 +0.04(+0.42%)
Nov 26, 2010 9.425 9.453 9.362 9.379 28,975,020 -0.11(-1.21%)
Nov 24, 2010 9.430 9.494 9.494 9.494 41,221,668 +0.07(+0.73%)
Nov 23, 2010 9.396 9.515 9.345 9.425 69,720,984 -0.03(-0.36%)
Nov 22, 2010 9.476 9.515 9.385 9.459 56,803,308 -0.10(-1.00%)
Nov 19, 2010 9.504 9.572 9.481 9.554 57,542,688 -0.02(-0.19%)
Nov 18, 2010 9.413 9.607 9.413 9.572 51,417,580 +0.20(+2.12%)
Nov 17, 2010 9.385 9.476 9.368 9.373 66,521,272 -0.07(-0.72%)
Nov 16, 2010 9.453 9.527 9.390 9.442 75,669,232 -0.22(-2.24%)
Nov 15, 2010 9.652 9.680 9.510 9.658 64,077,208 +0.07(+0.77%)
Nov 12, 2010 9.578 9.653 9.533 9.584 71,772,264 -0.07(-0.77%)
Nov 11, 2010 9.453 9.675 9.447 9.658 77,798,048 +0.08(+0.83%)
Nov 10, 2010 9.641 9.643 9.470 9.578 94,828,504 -0.09(-0.88%)
Nov 09, 2010 9.709 9.743 9.641 9.663 81,827,600 -0.04(-0.41%)
Nov 08, 2010 9.703 9.737 9.624 9.703 66,264,832 -0.07(-0.70%)
Nov 05, 2010 9.897 9.942 9.698 9.771 101,066,464 -0.11(-1.15%)
Nov 04, 2010 9.999 9.999 9.834 9.885 102,148,024 -0.02(-0.17%)
Nov 03, 2010 9.857 9.942 9.823 9.902 89,680,120 +0.08(+0.80%)
Nov 02, 2010 9.930 10.03 9.711 9.823 124,128,968 -0.10(-0.96%)
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.