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
)
27.81
+0.11 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 31, 2011
10.50
10.58
10.48
10.52
72,804,800
+0.04(+0.39%)
Jan 28, 2011
10.70
10.72
10.47
10.48
81,047,560
-0.19(-1.79%)
Jan 27, 2011
10.61
10.69
10.55
10.67
74,099,080
+0.07(+0.65%)
Jan 26, 2011
10.74
10.74
10.60
10.60
94,234,040
-0.06(-0.60%)
Jan 25, 2011
10.74
10.83
10.63
10.66
121,870,616
-0.02(-0.22%)
Jan 24, 2011
10.58
10.70
10.57
10.69
108,782,512
+0.09(+0.82%)
Jan 21, 2011
10.54
10.61
10.49
10.60
68,830,704
+0.07(+0.65%)
Jan 20, 2011
10.58
10.61
10.40
10.53
87,360,176
-0.05(-0.44%)
Jan 19, 2011
10.64
10.68
10.48
10.58
66,136,860
-0.03(-0.33%)
Jan 18, 2011
10.59
10.65
10.56
10.61
54,216,852
+0.02(+0.22%)
Jan 14, 2011
10.50
10.59
10.48
10.59
52,124,488
+0.07(+0.66%)
Jan 13, 2011
10.59
10.67
10.47
10.52
79,495,632
-0.09(-0.82%)
Jan 12, 2011
10.56
10.62
10.52
10.61
47,506,308
+0.09(+0.82%)
Jan 11, 2011
10.50
10.58
10.47
10.52
56,436,892
-0.02(-0.16%)
Jan 10, 2011
10.52
10.59
10.48
10.54
194,767,808
-0.05(-0.49%)
Jan 07, 2011
10.50
10.61
10.39
10.59
226,376,288
+0.16(+1.51%)
Jan 06, 2011
10.56
10.58
10.37
10.43
202,357,744
+0.00(+0.05%)
Jan 05, 2011
10.34
10.53
10.31
10.43
112,359,920
+0.04(+0.39%)
Jan 04, 2011
10.27
10.39
10.18
10.39
72,836,896
+0.11(+1.06%)
Jan 03, 2011
10.22
10.30
10.17
10.28
56,022,540
+0.17(+1.66%)
Dec 31, 2010
10.07
10.16
10.06
10.11
41,289,020
+0.01(+0.11%)
Dec 30, 2010
10.10
10.14
10.07
10.10
51,697,672
-0.06(-0.62%)
Dec 29, 2010
10.21
10.22
10.13
10.16
41,107,656
+0.01(+0.06%)
Dec 28, 2010
10.09
10.22
10.07
10.16
51,864,836
+0.06(+0.57%)
Dec 27, 2010
10.11
10.13
10.06
10.10
34,208,724
-0.07(-0.68%)
Dec 23, 2010
10.13
10.19
10.13
10.17
37,622,704
+0.03(+0.29%)
Dec 22, 2010
10.03
10.14
9.988
10.14
61,743,592
+0.10(+1.04%)
Dec 21, 2010
9.942
10.07
9.901
10.03
87,576,600
+0.09(+0.87%)
Dec 20, 2010
9.821
9.965
9.803
9.948
68,718,520
+0.12(+1.17%)
Dec 17, 2010
9.873
9.890
9.809
9.832
90,294,856
-0.11(-1.10%)
Dec 16, 2010
9.855
9.942
9.826
9.942
61,960,080
+0.08(+0.82%)
Dec 15, 2010
9.844
9.982
9.841
9.861
67,059,432
-0.02(-0.18%)
Dec 14, 2010
9.971
9.988
9.850
9.878
90,445,624
-0.05(-0.47%)
Dec 13, 2010
9.907
10.02
9.850
9.925
81,874,400
+0.10(+1.00%)
Dec 10, 2010
9.676
9.850
9.613
9.826
74,358,720
+0.15(+1.56%)
Dec 09, 2010
9.688
9.699
9.578
9.675
54,911,412
+0.02(+0.23%)
Dec 08, 2010
9.671
9.746
9.613
9.653
74,209,832
-0.03(-0.30%)
Dec 07, 2010
9.774
9.798
9.665
9.682
108,175,648
-0.02(-0.24%)
Dec 06, 2010
9.642
9.878
9.630
9.705
92,345,688
+0.05(+0.54%)
Dec 03, 2010
9.653
9.659
9.584
9.653
71,958,112
+0.02(+0.18%)
Dec 02, 2010
9.694
9.705
9.595
9.636
58,202,864
-0.01(-0.07%)
Dec 01, 2010
9.520
9.671
9.480
9.643
77,656,760
+0.24(+2.53%)
Nov 30, 2010
9.492
9.509
9.393
9.405
75,841,992
-0.16(-1.63%)
Nov 29, 2010
9.474
9.595
9.382
9.561
67,690,480
+0.04(+0.42%)
Nov 26, 2010
9.567
9.595
9.503
9.520
28,544,546
-0.12(-1.21%)
Nov 24, 2010
9.572
9.637
9.637
9.637
40,609,252
+0.07(+0.73%)
Nov 23, 2010
9.538
9.659
9.486
9.567
68,685,160
-0.03(-0.36%)
Nov 22, 2010
9.619
9.659
9.526
9.601
55,959,396
-0.10(-1.00%)
Nov 19, 2010
9.647
9.717
9.624
9.698
56,687,792
-0.02(-0.19%)
Nov 18, 2010
9.555
9.751
9.555
9.717
50,653,684
+0.20(+2.12%)
Nov 17, 2010
9.526
9.619
9.509
9.515
65,532,984
-0.07(-0.72%)
Nov 16, 2010
9.595
9.671
9.532
9.584
74,545,040
-0.22(-2.24%)
Nov 15, 2010
9.798
9.826
9.653
9.803
63,125,232
+0.08(+0.77%)
Nov 12, 2010
9.723
9.799
9.676
9.728
70,705,960
-0.08(-0.77%)
Nov 11, 2010
9.595
9.821
9.590
9.803
76,642,224
+0.08(+0.83%)
Nov 10, 2010
9.786
9.789
9.613
9.723
93,419,664
-0.09(-0.88%)
Nov 09, 2010
9.855
9.890
9.786
9.809
80,611,912
-0.04(-0.41%)
Nov 08, 2010
9.850
9.884
9.769
9.850
65,280,352
-0.07(-0.70%)
Nov 05, 2010
10.05
10.09
9.844
9.919
99,564,952
-0.12(-1.15%)
Nov 04, 2010
10.15
10.15
9.982
10.03
100,630,440
-0.02(-0.17%)
Nov 03, 2010
10.01
10.09
9.972
10.05
88,347,768
+0.08(+0.80%)
Nov 02, 2010
10.08
10.18
9.857
9.972
122,284,816
-0.10(-0.96%)
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
.