Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pfizer
(NY:
PFE
)
28.70
+0.05 (+0.19%)
Streaming Delayed Price
Updated: 9:53 AM EDT, May 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
8.236
8.252
7.914
7.958
0
-0.29(-3.57%)
Jan 29, 2009
8.345
8.449
8.198
8.252
123,972,760
-0.17(-2.07%)
Jan 28, 2009
8.705
8.733
8.192
8.427
199,386,672
-0.21(-2.40%)
Jan 27, 2009
8.520
8.744
8.487
8.634
204,514,768
+0.09(+1.09%)
Jan 26, 2009
8.989
9.022
8.345
8.542
385,603,424
-0.98(-10.32%)
Jan 23, 2009
9.147
9.562
9.033
9.524
198,850,304
+0.13(+1.39%)
Jan 22, 2009
9.426
9.464
9.289
9.393
85,606,688
-0.15(-1.54%)
Jan 21, 2009
9.445
9.562
9.224
9.540
80,215,352
+0.15(+1.63%)
Jan 20, 2009
9.409
9.731
9.344
9.388
96,713,376
-0.16(-1.71%)
Jan 16, 2009
9.699
9.699
9.371
9.551
0
+0.06(+0.63%)
Jan 15, 2009
9.398
9.491
9.016
9.491
147,942,688
+0.08(+0.87%)
Jan 14, 2009
9.437
9.519
9.278
9.409
83,497,200
-0.19(-1.99%)
Jan 13, 2009
9.497
9.611
9.431
9.600
79,446,968
+0.13(+1.32%)
Jan 12, 2009
9.644
9.655
9.398
9.475
62,039,868
-0.04(-0.46%)
Jan 09, 2009
9.671
9.726
9.469
9.519
66,113,216
-0.11(-1.19%)
Jan 08, 2009
9.497
9.655
9.458
9.633
60,950,136
+0.09(+0.91%)
Jan 07, 2009
9.650
9.726
9.497
9.546
71,944,528
-0.17(-1.74%)
Jan 06, 2009
9.999
10.06
9.666
9.715
93,847,776
-0.20(-1.98%)
Jan 05, 2009
10.04
10.09
9.759
9.911
77,250,760
-0.06(-0.60%)
Jan 02, 2009
9.759
9.988
9.660
9.972
52,674,412
+0.31(+3.16%)
Jan 01, 2009
9.633
9.808
9.589
9.666
0
+0.00(+0.00%)
Dec 31, 2008
9.633
9.808
9.589
9.666
59,517,500
-0.02(-0.23%)
Dec 30, 2008
9.502
9.720
9.458
9.688
69,535,296
+0.25(+2.66%)
Dec 29, 2008
9.344
9.442
9.284
9.437
58,245,824
+0.10(+1.11%)
Dec 26, 2008
9.317
9.371
9.262
9.333
27,294,086
+0.05(+0.53%)
Dec 24, 2008
9.333
9.355
9.240
9.284
26,156,218
-0.01(-0.12%)
Dec 23, 2008
9.464
9.497
9.278
9.295
59,160,384
-0.08(-0.87%)
Dec 22, 2008
9.486
9.557
9.224
9.377
86,893,736
-0.07(-0.69%)
Dec 19, 2008
9.469
9.568
9.366
9.442
106,344,216
+0.10(+1.05%)
Dec 18, 2008
9.464
9.589
9.246
9.344
96,696,008
-0.07(-0.75%)
Dec 17, 2008
9.404
9.589
9.278
9.415
85,910,840
-0.06(-0.63%)
Dec 16, 2008
9.142
9.589
9.136
9.475
121,779,160
+0.40(+4.39%)
Dec 15, 2008
9.229
9.344
9.005
9.076
91,977,432
-0.16(-1.71%)
Dec 12, 2008
9.022
9.267
8.885
9.235
80,378,880
+0.20(+2.17%)
Dec 11, 2008
8.956
9.267
8.836
9.038
119,659,912
-0.01(-0.06%)
Dec 10, 2008
9.087
9.169
8.935
9.044
62,148,972
+0.05(+0.61%)
Dec 09, 2008
9.027
9.267
8.951
8.989
79,810,408
-0.25(-2.72%)
Dec 08, 2008
9.207
9.415
9.126
9.240
92,128,632
+0.21(+2.30%)
Dec 05, 2008
8.760
9.267
8.634
9.033
110,032,520
+0.15(+1.72%)
Dec 04, 2008
8.929
9.197
8.809
8.880
89,085,312
-0.19(-2.11%)
Dec 03, 2008
8.804
9.142
8.634
9.071
126,350,376
+0.33(+3.75%)
Dec 02, 2008
8.558
8.782
8.432
8.744
79,657,520
+0.40(+4.84%)
Dec 01, 2008
8.831
8.924
8.296
8.340
84,276,480
-0.63(-7.00%)
Nov 28, 2008
8.744
8.984
8.618
8.967
38,691,868
+0.20(+2.24%)
Nov 26, 2008
8.531
8.787
8.460
8.771
81,454,568
+0.07(+0.82%)
Nov 25, 2008
8.918
9.022
8.514
8.700
99,695,504
-0.05(-0.62%)
Nov 24, 2008
8.711
9.000
8.427
8.754
135,447,152
+0.20(+2.36%)
Nov 21, 2008
8.181
8.640
7.919
8.552
172,180,000
+0.67(+8.44%)
Nov 20, 2008
8.454
8.749
7.783
7.887
166,842,128
-0.61(-7.13%)
Nov 19, 2008
8.814
9.005
8.465
8.492
101,015,144
-0.40(-4.48%)
Nov 18, 2008
8.705
8.945
8.520
8.891
108,160,696
+0.20(+2.32%)
Nov 17, 2008
8.787
8.962
8.656
8.689
78,289,536
-0.20(-2.21%)
Nov 14, 2008
8.978
9.328
8.853
8.885
0
-0.25(-2.69%)
Nov 13, 2008
8.667
9.142
8.351
9.131
114,709,112
+0.49(+5.69%)
Nov 12, 2008
8.984
9.038
8.629
8.640
102,501,472
-0.51(-5.61%)
Nov 11, 2008
8.978
9.164
8.793
9.153
68,863,208
+0.09(+1.02%)
Nov 10, 2008
9.388
9.442
8.924
9.060
63,547,652
-0.14(-1.54%)
Nov 07, 2008
9.000
9.278
8.951
9.202
72,477,184
+0.27(+2.99%)
Nov 06, 2008
9.267
9.300
8.853
8.935
104,551,112
-0.34(-3.71%)
Nov 05, 2008
9.873
9.922
9.235
9.278
110,986,608
-0.77(-7.66%)
Nov 04, 2008
9.890
10.07
9.780
10.05
85,779,032
+0.35(+3.66%)
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
.