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 (%)
Oct 31, 2008 9.693 9.961 9.606 9.666 111,004,272 -0.08(-0.84%)
Oct 30, 2008 9.731 9.846 9.453 9.748 104,291,888 +0.37(+3.90%)
Oct 29, 2008 9.589 9.890 9.349 9.382 121,438,424 -0.34(-3.54%)
Oct 28, 2008 9.104 9.824 8.787 9.726 155,024,896 +0.78(+8.72%)
Oct 27, 2008 8.896 9.409 8.754 8.945 116,361,432 -0.10(-1.09%)
Oct 24, 2008 8.683 9.295 8.558 9.044 119,064,416 -0.29(-3.10%)
Oct 23, 2008 9.218 9.415 8.787 9.333 121,753,632 +0.20(+2.15%)
Oct 22, 2008 9.306 9.420 9.005 9.136 126,233,920 -0.33(-3.46%)
Oct 21, 2008 9.644 9.797 9.453 9.464 130,410,472 +0.00(+0.00%)
Oct 20, 2008 9.415 9.546 9.202 9.464 98,808,728 +0.23(+2.54%)
Oct 17, 2008 8.967 9.568 8.864 9.229 128,644,040 -0.03(-0.35%)
Oct 16, 2008 9.030 9.273 8.520 9.262 150,088,832 +0.38(+4.30%)
Oct 15, 2008 9.437 9.437 8.820 8.880 131,124,152 -0.47(-5.02%)
Oct 14, 2008 9.491 9.551 9.175 9.349 155,254,112 +0.25(+2.70%)
Oct 13, 2008 8.989 9.229 8.667 9.104 194,724,384 +0.84(+10.17%)
Oct 10, 2008 8.094 8.678 7.810 8.263 272,805,536 -0.29(-3.38%)
Oct 09, 2008 9.442 9.486 8.454 8.552 169,125,168 -0.80(-8.52%)
Oct 08, 2008 9.480 9.851 9.349 9.349 205,653,920 -0.28(-2.95%)
Oct 07, 2008 10.32 10.37 9.633 9.633 173,573,072 -0.70(-6.81%)
Oct 06, 2008 10.10 10.34 9.699 10.34 189,574,752 -0.03(-0.32%)
Oct 03, 2008 10.33 10.58 10.28 10.37 0 +0.11(+1.12%)
Oct 02, 2008 10.27 10.46 10.21 10.26 108,393,904 -0.08(-0.79%)
Oct 01, 2008 9.966 10.42 9.868 10.34 125,162,928 +0.27(+2.71%)
Sep 30, 2008 9.786 10.06 9.688 10.06 138,383,296 +0.43(+4.48%)
Sep 29, 2008 9.977 10.18 9.633 9.633 129,300,912 -0.55(-5.41%)
Sep 26, 2008 9.993 10.22 9.939 10.18 0 +0.01(+0.11%)
Sep 25, 2008 9.879 10.26 9.873 10.17 105,563,720 +0.35(+3.61%)
Sep 24, 2008 9.911 9.928 9.688 9.819 72,362,840 -0.01(-0.11%)
Sep 23, 2008 9.933 10.10 9.830 9.830 112,111,720 -0.03(-0.33%)
Sep 22, 2008 9.988 10.18 9.835 9.862 82,246,864 -0.26(-2.59%)
Sep 19, 2008 10.32 10.36 9.660 10.12 0 +0.31(+3.11%)
Sep 18, 2008 9.508 10.00 9.448 9.819 175,329,680 +0.45(+4.78%)
Sep 17, 2008 9.595 9.890 9.366 9.371 134,038,728 -0.35(-3.59%)
Sep 16, 2008 9.660 9.846 9.551 9.720 152,085,200 -0.13(-1.33%)
Sep 15, 2008 9.884 10.11 9.851 9.851 123,272,536 -0.31(-3.06%)
Sep 12, 2008 9.982 10.21 9.933 10.16 79,272,592 +0.13(+1.25%)
Sep 11, 2008 9.824 10.05 9.813 10.04 61,055,956 +0.10(+1.04%)
Sep 10, 2008 9.972 10.07 9.879 9.933 70,124,424 -0.02(-0.22%)
Sep 09, 2008 10.40 10.47 9.955 9.955 100,226,912 -0.49(-4.70%)
Sep 08, 2008 10.28 10.47 10.24 10.45 89,676,112 +0.34(+3.40%)
Sep 05, 2008 10.16 10.28 10.07 10.10 0 -0.09(-0.86%)
Sep 04, 2008 10.48 10.69 10.18 10.19 85,148,496 -0.29(-2.76%)
Sep 03, 2008 10.46 10.57 10.40 10.48 55,530,112 +0.02(+0.16%)
Sep 02, 2008 10.53 10.68 10.44 10.46 54,760,084 +0.03(+0.31%)
Aug 29, 2008 10.50 10.56 10.41 10.43 0 -0.09(-0.83%)
Aug 28, 2008 10.46 10.53 10.42 10.52 60,241,832 +0.10(+1.00%)
Aug 27, 2008 10.48 10.51 10.34 10.41 66,648,316 -0.11(-1.04%)
Aug 26, 2008 10.68 10.70 10.48 10.52 67,333,312 -0.13(-1.18%)
Aug 25, 2008 10.70 10.84 10.57 10.65 75,866,296 -0.13(-1.22%)
Aug 22, 2008 10.63 10.82 10.57 10.78 0 +0.21(+1.96%)
Aug 21, 2008 10.45 10.61 10.39 10.57 49,520,300 +0.05(+0.47%)
Aug 20, 2008 10.57 10.60 10.40 10.52 55,457,420 -0.03(-0.31%)
Aug 19, 2008 10.65 10.76 10.53 10.56 63,142,252 -0.16(-1.53%)
Aug 18, 2008 10.96 10.96 10.68 10.72 68,582,720 -0.18(-1.65%)
Aug 15, 2008 10.84 10.99 10.84 10.90 72,072,512 +0.10(+0.96%)
Aug 14, 2008 10.74 10.96 10.65 10.80 66,367,396 +0.08(+0.71%)
Aug 13, 2008 10.78 10.83 10.67 10.72 67,325,880 -0.04(-0.41%)
Aug 12, 2008 10.82 10.93 10.74 10.76 65,366,844 -0.09(-0.80%)
Aug 11, 2008 10.81 10.98 10.75 10.85 83,130,000 +0.02(+0.20%)
Aug 08, 2008 10.48 10.84 10.47 10.83 79,070,800 +0.34(+3.28%)
Aug 07, 2008 10.54 10.71 10.43 10.48 71,369,992 -0.12(-1.13%)
Aug 06, 2008 10.60 10.66 10.48 10.60 76,499,496 -0.15(-1.42%)
Aug 05, 2008 10.39 10.78 10.39 10.76 104,293,240 +0.40(+3.85%)
Aug 04, 2008 10.16 10.46 10.12 10.36 78,869,936 +0.21(+2.04%)
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.