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

Pfizer (NY: PFE )

28.18 +0.33 (+1.18%)
Official Closing Price Updated: 4:10 PM 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 (%)
Aug 31, 2009 9.076 9.186 9.011 9.115 65,128,888 -0.06(-0.65%)
Aug 28, 2009 9.207 9.218 9.082 9.175 61,402,828 -0.03(-0.30%)
Aug 27, 2009 9.093 9.240 9.060 9.202 55,303,120 +0.05(+0.54%)
Aug 26, 2009 9.164 9.213 9.082 9.153 66,926,176 -0.02(-0.18%)
Aug 25, 2009 9.164 9.267 9.104 9.169 74,494,208 +0.04(+0.42%)
Aug 24, 2009 9.131 9.164 9.066 9.131 57,112,888 +0.05(+0.54%)
Aug 21, 2009 9.000 9.126 8.880 9.082 118,749,816 +0.22(+2.53%)
Aug 20, 2009 8.978 8.978 8.842 8.858 79,010,880 -0.08(-0.86%)
Aug 19, 2009 8.705 8.978 8.678 8.935 85,058,176 +0.21(+2.44%)
Aug 18, 2009 8.667 8.754 8.621 8.722 67,254,616 +0.14(+1.59%)
Aug 17, 2009 8.498 8.722 8.487 8.585 82,537,584 -0.02(-0.25%)
Aug 14, 2009 8.662 8.662 8.482 8.607 61,877,788 -0.02(-0.19%)
Aug 13, 2009 8.667 8.678 8.536 8.623 68,599,288 -0.03(-0.38%)
Aug 12, 2009 8.651 8.733 8.596 8.656 64,930,044 +0.02(+0.19%)
Aug 11, 2009 8.623 8.705 8.596 8.640 51,268,784 -0.04(-0.50%)
Aug 10, 2009 8.651 8.722 8.629 8.683 51,494,948 -0.03(-0.31%)
Aug 07, 2009 8.683 8.825 8.667 8.711 72,926,936 +0.09(+1.08%)
Aug 06, 2009 8.667 8.683 8.569 8.618 69,805,120 -0.04(-0.50%)
Aug 05, 2009 8.722 8.733 8.542 8.662 107,571,472 -0.11(-1.24%)
Aug 04, 2009 8.705 8.831 8.683 8.771 89,761,512 +0.03(+0.31%)
Aug 03, 2009 8.798 8.814 8.623 8.744 92,532,328 +0.05(+0.56%)
Jul 31, 2009 8.793 8.831 8.678 8.694 78,695,352 -0.01(-0.06%)
Jul 30, 2009 8.711 8.874 8.673 8.700 88,818,984 +0.10(+1.21%)
Jul 29, 2009 8.733 8.776 8.536 8.596 111,587,672 -0.15(-1.75%)
Jul 28, 2009 9.000 9.093 8.711 8.749 138,091,360 -0.31(-3.38%)
Jul 27, 2009 9.022 9.087 8.945 9.055 86,924,608 +0.06(+0.67%)
Jul 24, 2009 8.760 9.005 8.749 8.995 93,433,192 +0.18(+2.04%)
Jul 23, 2009 8.760 8.951 8.683 8.814 107,531,288 +0.15(+1.76%)
Jul 22, 2009 8.552 8.989 8.514 8.662 153,200,048 +0.09(+1.08%)
Jul 21, 2009 8.416 8.613 8.383 8.569 101,510,440 +0.24(+2.88%)
Jul 20, 2009 8.203 8.345 8.050 8.329 101,156,216 +0.16(+2.01%)
Jul 17, 2009 8.230 8.252 8.110 8.165 97,537,840 -0.06(-0.73%)
Jul 16, 2009 8.170 8.241 8.121 8.225 68,072,816 +0.03(+0.33%)
Jul 15, 2009 8.170 8.214 8.018 8.198 79,796,392 +0.07(+0.81%)
Jul 14, 2009 8.001 8.154 7.979 8.132 68,388,080 +0.08(+0.95%)
Jul 13, 2009 7.832 8.061 7.816 8.056 97,170,856 +0.31(+3.94%)
Jul 10, 2009 7.767 7.799 7.701 7.750 71,339,896 -0.05(-0.63%)
Jul 09, 2009 7.979 8.012 7.761 7.799 112,433,560 -0.17(-2.19%)
Jul 08, 2009 8.045 8.078 7.914 7.974 92,756,056 +0.01(+0.14%)
Jul 07, 2009 7.941 8.099 7.887 7.963 111,615,424 +0.01(+0.14%)
Jul 06, 2009 7.859 7.974 7.788 7.952 100,646,488 +0.05(+0.62%)
Jul 02, 2009 8.061 8.078 7.881 7.903 75,662,328 -0.23(-2.82%)
Jul 01, 2009 8.170 8.209 8.039 8.132 85,767,688 -0.05(-0.67%)
Jun 30, 2009 8.334 8.340 8.061 8.187 95,572,440 -0.14(-1.70%)
Jun 29, 2009 8.323 8.389 8.170 8.329 58,637,164 +0.04(+0.46%)
Jun 26, 2009 8.312 8.389 8.176 8.290 79,364,920 -0.08(-0.91%)
Jun 25, 2009 8.170 8.383 8.132 8.367 94,320,088 +0.33(+4.14%)
Jun 24, 2009 8.083 8.165 7.979 8.034 70,047,448 -0.01(-0.07%)
Jun 23, 2009 8.007 8.083 7.968 8.039 88,547,872 -0.03(-0.41%)
Jun 22, 2009 8.127 8.214 8.012 8.072 107,131,480 -0.11(-1.40%)
Jun 19, 2009 8.269 8.361 8.170 8.187 154,995,440 +0.04(+0.54%)
Jun 18, 2009 7.990 8.285 7.958 8.143 122,577,856 +0.19(+2.33%)
Jun 17, 2009 7.767 8.023 7.756 7.958 100,774,344 +0.23(+2.97%)
Jun 16, 2009 7.756 7.892 7.702 7.728 83,698,536 +0.02(+0.21%)
Jun 15, 2009 8.023 8.023 7.652 7.712 108,053,448 -0.34(-4.27%)
Jun 12, 2009 7.952 8.223 7.919 8.056 136,008,096 +0.07(+0.89%)
Jun 11, 2009 7.690 8.089 7.668 7.985 129,058,440 +0.32(+4.13%)
Jun 10, 2009 7.712 7.816 7.608 7.668 86,514,944 -0.04(-0.57%)
Jun 09, 2009 7.843 7.876 7.696 7.712 77,880,016 -0.10(-1.26%)
Jun 08, 2009 7.799 7.887 7.707 7.810 87,841,952 -0.11(-1.38%)
Jun 05, 2009 8.072 8.094 7.827 7.919 90,100,192 -0.07(-0.89%)
Jun 04, 2009 8.154 8.154 7.968 7.990 74,156,968 -0.14(-1.68%)
Jun 03, 2009 8.105 8.143 7.996 8.127 95,314,832 -0.05(-0.60%)
Jun 02, 2009 8.176 8.241 8.089 8.176 91,878,888 +0.12(+1.49%)
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.