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: 7:00 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, 2010 8.969 9.064 8.890 8.974 192,894 +0.03(+0.38%)
Aug 30, 2010 9.036 9.126 8.929 8.941 68,805,664 -0.12(-1.31%)
Aug 27, 2010 9.059 9.076 8.879 9.059 67,961,736 +0.05(+0.50%)
Aug 26, 2010 8.986 9.059 8.901 9.014 19,500 +0.01(+0.13%)
Aug 25, 2010 8.879 9.042 8.817 9.002 6,681 +0.11(+1.20%)
Aug 24, 2010 8.974 8.991 8.879 8.896 122,071 -0.17(-1.86%)
Aug 23, 2010 9.121 9.143 8.997 9.064 104,752,456 +0.10(+1.13%)
Aug 20, 2010 8.957 9.017 8.924 8.963 87,209,384 -0.06(-0.69%)
Aug 19, 2010 9.048 9.081 8.907 9.025 61,553 -0.04(-0.43%)
Aug 18, 2010 9.126 9.202 9.014 9.064 30,404 -0.10(-1.04%)
Aug 17, 2010 9.138 9.233 9.082 9.160 46,976 +0.14(+1.50%)
Aug 16, 2010 8.997 9.104 8.924 9.025 64,391,416 -0.03(-0.31%)
Aug 13, 2010 9.053 9.149 9.025 9.053 57,559,280 -0.07(-0.80%)
Aug 12, 2010 8.952 9.138 8.929 9.126 86,074,040 +0.12(+1.31%)
Aug 11, 2010 9.177 9.200 9.002 9.008 80,132 -0.22(-2.38%)
Aug 10, 2010 9.171 9.346 9.155 9.228 621 -0.02(-0.18%)
Aug 09, 2010 9.171 9.278 9.068 9.245 85,399,544 +0.10(+1.11%)
Aug 06, 2010 9.143 9.166 9.008 9.143 91,707,768 +0.03(+0.31%)
Aug 05, 2010 9.228 9.278 9.048 9.115 3,676 -0.14(-1.52%)
Aug 04, 2010 9.155 9.301 9.074 9.256 45,182 +0.16(+1.73%)
Aug 03, 2010 8.909 9.176 8.881 9.098 195,154 +0.48(+5.56%)
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.