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

Pfizer (NY: PFE )

28.27 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2011 10.89 11.10 10.86 11.06 86,716,232 +0.22(+2.01%)
Feb 25, 2011 10.87 10.90 10.76 10.84 54,196,736 -0.02(-0.21%)
Feb 24, 2011 10.81 10.90 10.73 10.86 71,001,176 +0.08(+0.75%)
Feb 23, 2011 10.79 10.85 10.73 10.78 75,053,424 -0.07(-0.69%)
Feb 22, 2011 10.85 10.99 10.76 10.86 107,794,424 -0.17(-1.56%)
Feb 18, 2011 11.13 11.13 10.97 11.03 70,539,152 -0.10(-0.93%)
Feb 17, 2011 11.05 11.14 10.93 11.13 74,250,728 +0.05(+0.47%)
Feb 16, 2011 10.97 11.10 10.92 11.08 65,122,316 +0.13(+1.21%)
Feb 15, 2011 10.90 10.95 10.81 10.95 64,862,748 +0.00(+0.00%)
Feb 14, 2011 10.82 10.95 10.76 10.95 62,134,624 +0.13(+1.18%)
Feb 11, 2011 10.75 10.89 10.70 10.82 72,898,912 -0.08(-0.70%)
Feb 10, 2011 10.93 10.95 10.86 10.90 67,811,928 -0.05(-0.47%)
Feb 09, 2011 10.97 10.99 10.83 10.95 59,297,780 -0.06(-0.57%)
Feb 08, 2011 10.92 11.02 10.92 11.01 43,902,752 +0.07(+0.63%)
Feb 07, 2011 11.08 11.09 10.91 10.94 70,844,768 -0.15(-1.35%)
Feb 04, 2011 10.97 11.09 10.89 11.09 75,963,712 +0.23(+2.12%)
Feb 03, 2011 10.84 11.06 10.72 10.86 113,908,432 -0.03(-0.32%)
Feb 02, 2011 10.97 11.04 10.82 10.90 127,267,104 -0.03(-0.31%)
Feb 01, 2011 10.52 11.03 10.50 10.93 236,462,800 +0.57(+5.49%)
Jan 31, 2011 10.35 10.43 10.33 10.36 73,902,752 +0.04(+0.39%)
Jan 28, 2011 10.54 10.56 10.32 10.32 82,269,816 -0.19(-1.78%)
Jan 27, 2011 10.45 10.53 10.39 10.51 75,216,552 +0.07(+0.65%)
Jan 26, 2011 10.58 10.58 10.44 10.44 95,655,160 -0.06(-0.60%)
Jan 25, 2011 10.58 10.67 10.47 10.51 123,708,520 -0.02(-0.22%)
Jan 24, 2011 10.43 10.54 10.41 10.53 110,423,040 +0.09(+0.82%)
Jan 21, 2011 10.38 10.45 10.33 10.44 69,868,720 +0.07(+0.65%)
Jan 20, 2011 10.42 10.45 10.25 10.37 88,677,640 -0.05(-0.44%)
Jan 19, 2011 10.48 10.52 10.32 10.42 67,134,256 -0.03(-0.33%)
Jan 18, 2011 10.44 10.49 10.40 10.45 55,034,484 +0.02(+0.22%)
Jan 14, 2011 10.35 10.44 10.32 10.43 52,910,564 +0.07(+0.66%)
Jan 13, 2011 10.43 10.51 10.32 10.36 80,694,488 -0.09(-0.82%)
Jan 12, 2011 10.40 10.47 10.36 10.45 48,222,740 +0.09(+0.82%)
Jan 11, 2011 10.34 10.42 10.31 10.36 57,288,004 -0.02(-0.16%)
Jan 10, 2011 10.36 10.43 10.33 10.38 197,705,056 -0.05(-0.49%)
Jan 07, 2011 10.35 10.45 10.24 10.43 229,790,224 +0.15(+1.51%)
Jan 06, 2011 10.40 10.43 10.22 10.28 205,409,456 +0.00(+0.05%)
Jan 05, 2011 10.19 10.37 10.16 10.27 114,054,392 +0.04(+0.39%)
Jan 04, 2011 10.12 10.24 10.03 10.23 73,935,336 +0.11(+1.06%)
Jan 03, 2011 10.07 10.15 10.02 10.12 56,867,404 +0.16(+1.66%)
Dec 31, 2010 9.919 10.00 9.914 9.959 41,911,688 +0.01(+0.11%)
Dec 30, 2010 9.953 9.988 9.925 9.948 52,477,312 -0.06(-0.62%)
Dec 29, 2010 10.06 10.07 9.982 10.01 41,727,588 +0.01(+0.06%)
Dec 28, 2010 9.942 10.07 9.925 10.00 52,646,996 +0.06(+0.57%)
Dec 27, 2010 9.959 9.982 9.914 9.948 34,724,620 -0.07(-0.68%)
Dec 23, 2010 9.982 10.04 9.976 10.02 38,190,084 +0.03(+0.28%)
Dec 22, 2010 9.880 9.988 9.840 9.988 62,674,732 +0.10(+1.04%)
Dec 21, 2010 9.794 9.919 9.754 9.885 88,897,320 +0.09(+0.87%)
Dec 20, 2010 9.675 9.817 9.658 9.800 69,754,848 +0.11(+1.17%)
Dec 17, 2010 9.726 9.743 9.663 9.686 91,656,568 -0.11(-1.10%)
Dec 16, 2010 9.709 9.794 9.680 9.794 62,894,484 +0.08(+0.82%)
Dec 15, 2010 9.698 9.834 9.695 9.715 68,070,736 -0.02(-0.18%)
Dec 14, 2010 9.823 9.840 9.703 9.732 91,809,616 -0.05(-0.47%)
Dec 13, 2010 9.760 9.868 9.703 9.777 83,109,128 +0.10(+1.00%)
Dec 10, 2010 9.533 9.703 9.470 9.680 75,480,104 +0.15(+1.56%)
Dec 09, 2010 9.544 9.555 9.436 9.532 55,739,520 +0.02(+0.23%)
Dec 08, 2010 9.527 9.601 9.470 9.510 75,328,968 -0.03(-0.30%)
Dec 07, 2010 9.629 9.652 9.521 9.538 109,807,016 -0.02(-0.24%)
Dec 06, 2010 9.498 9.732 9.487 9.561 93,738,328 +0.05(+0.54%)
Dec 03, 2010 9.510 9.515 9.442 9.510 73,043,296 +0.02(+0.18%)
Dec 02, 2010 9.550 9.561 9.453 9.493 59,080,604 -0.01(-0.07%)
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.