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 (%)
Sep 30, 2009 9.214 9.219 8.974 9.034 114,113,776 -0.12(-1.31%)
Sep 29, 2009 9.045 9.247 8.979 9.154 121,284,760 +0.03(+0.30%)
Sep 28, 2009 8.974 9.137 8.957 9.127 53,848,444 +0.17(+1.95%)
Sep 25, 2009 8.968 9.077 8.941 8.952 66,577,180 -0.02(-0.24%)
Sep 24, 2009 8.974 9.012 8.892 8.974 94,844,688 +0.01(+0.06%)
Sep 23, 2009 9.203 9.214 8.957 8.968 88,183,016 -0.20(-2.20%)
Sep 22, 2009 9.197 9.241 9.061 9.170 109,839,040 +0.09(+0.96%)
Sep 21, 2009 9.028 9.121 8.990 9.083 65,845,536 +0.07(+0.79%)
Sep 18, 2009 8.990 9.170 8.936 9.012 122,890,248 +0.02(+0.24%)
Sep 17, 2009 8.930 9.066 8.875 8.990 77,318,992 +0.15(+1.65%)
Sep 16, 2009 8.930 8.974 8.821 8.844 83,782,288 -0.00(-0.04%)
Sep 15, 2009 8.946 8.946 8.794 8.848 73,597,048 -0.08(-0.92%)
Sep 14, 2009 8.848 8.974 8.788 8.930 62,799,180 +0.06(+0.68%)
Sep 11, 2009 8.952 8.990 8.864 8.870 56,808,656 -0.05(-0.55%)
Sep 10, 2009 8.854 8.952 8.854 8.919 84,262,296 +0.09(+1.05%)
Sep 09, 2009 8.875 8.892 8.783 8.826 73,695,056 -0.02(-0.25%)
Sep 08, 2009 8.946 8.952 8.794 8.848 69,299,128 -0.10(-1.10%)
Sep 04, 2009 8.733 8.957 8.728 8.946 54,176,528 +0.17(+1.93%)
Sep 03, 2009 8.761 8.854 8.706 8.777 65,043,764 -0.17(-1.89%)
Sep 02, 2009 8.925 9.006 8.804 8.946 73,201,920 +0.02(+0.18%)
Sep 01, 2009 9.028 9.127 8.870 8.930 72,280,976 -0.19(-2.04%)
Aug 31, 2009 9.077 9.187 9.012 9.116 65,122,160 -0.06(-0.65%)
Aug 28, 2009 9.208 9.219 9.083 9.176 61,396,484 -0.03(-0.30%)
Aug 27, 2009 9.094 9.241 9.061 9.203 55,297,408 +0.05(+0.54%)
Aug 26, 2009 9.165 9.214 9.083 9.154 66,919,264 -0.02(-0.18%)
Aug 25, 2009 9.165 9.268 9.105 9.170 74,486,512 +0.04(+0.42%)
Aug 24, 2009 9.132 9.165 9.066 9.132 57,106,988 +0.05(+0.54%)
Aug 21, 2009 9.001 9.127 8.881 9.083 118,737,552 +0.22(+2.53%)
Aug 20, 2009 8.979 8.979 8.843 8.859 79,002,720 -0.08(-0.86%)
Aug 19, 2009 8.706 8.979 8.679 8.935 85,049,392 +0.21(+2.44%)
Aug 18, 2009 8.668 8.755 8.622 8.723 67,247,664 +0.14(+1.59%)
Aug 17, 2009 8.499 8.723 8.488 8.586 82,529,056 -0.02(-0.25%)
Aug 14, 2009 8.663 8.663 8.482 8.608 61,871,396 -0.02(-0.19%)
Aug 13, 2009 8.668 8.679 8.537 8.624 68,592,208 -0.03(-0.38%)
Aug 12, 2009 8.652 8.733 8.597 8.657 64,923,336 +0.02(+0.19%)
Aug 11, 2009 8.624 8.706 8.597 8.641 51,263,488 -0.04(-0.50%)
Aug 10, 2009 8.652 8.723 8.630 8.684 51,489,628 -0.03(-0.31%)
Aug 07, 2009 8.684 8.826 8.668 8.712 72,919,400 +0.09(+1.08%)
Aug 06, 2009 8.668 8.684 8.570 8.619 69,797,904 -0.04(-0.50%)
Aug 05, 2009 8.723 8.733 8.542 8.663 107,560,360 -0.11(-1.24%)
Aug 04, 2009 8.706 8.832 8.684 8.772 89,752,240 +0.03(+0.31%)
Aug 03, 2009 8.799 8.815 8.624 8.744 92,522,776 +0.05(+0.57%)
Jul 31, 2009 8.794 8.832 8.679 8.695 78,687,216 -0.01(-0.06%)
Jul 30, 2009 8.712 8.875 8.673 8.701 88,809,808 +0.10(+1.21%)
Jul 29, 2009 8.733 8.777 8.537 8.597 111,576,144 -0.15(-1.75%)
Jul 28, 2009 9.001 9.094 8.712 8.750 138,077,088 -0.31(-3.38%)
Jul 27, 2009 9.023 9.088 8.946 9.056 86,915,624 +0.06(+0.67%)
Jul 24, 2009 8.761 9.006 8.750 8.995 93,423,544 +0.18(+2.04%)
Jul 23, 2009 8.761 8.952 8.684 8.815 107,520,184 +0.15(+1.76%)
Jul 22, 2009 8.553 8.990 8.515 8.663 153,184,224 +0.09(+1.08%)
Jul 21, 2009 8.417 8.613 8.384 8.570 101,499,960 +0.24(+2.88%)
Jul 20, 2009 8.204 8.346 8.051 8.330 101,145,768 +0.16(+2.01%)
Jul 17, 2009 8.231 8.253 8.111 8.166 97,527,760 -0.06(-0.73%)
Jul 16, 2009 8.171 8.242 8.122 8.226 68,065,784 +0.03(+0.33%)
Jul 15, 2009 8.171 8.215 8.018 8.199 79,788,152 +0.07(+0.81%)
Jul 14, 2009 8.002 8.155 7.980 8.133 68,381,016 +0.08(+0.95%)
Jul 13, 2009 7.833 8.062 7.816 8.057 97,160,816 +0.31(+3.94%)
Jul 10, 2009 7.767 7.800 7.702 7.751 71,332,528 -0.05(-0.63%)
Jul 09, 2009 7.980 8.013 7.762 7.800 112,421,952 -0.17(-2.19%)
Jul 08, 2009 8.046 8.078 7.915 7.975 92,746,472 +0.01(+0.14%)
Jul 07, 2009 7.942 8.100 7.887 7.964 111,603,896 +0.01(+0.14%)
Jul 06, 2009 7.860 7.975 7.789 7.953 100,636,088 +0.05(+0.62%)
Jul 02, 2009 8.062 8.078 7.882 7.904 75,654,512 -0.23(-2.82%)
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.