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 9.077 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%)
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.