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
)
28.88
+0.19 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2008
9.693
9.961
9.606
9.666
111,004,272
-0.08(-0.84%)
Oct 30, 2008
9.731
9.846
9.453
9.748
104,291,888
+0.37(+3.90%)
Oct 29, 2008
9.589
9.890
9.349
9.382
121,438,424
-0.34(-3.54%)
Oct 28, 2008
9.104
9.824
8.787
9.726
155,024,896
+0.78(+8.72%)
Oct 27, 2008
8.896
9.409
8.754
8.945
116,361,432
-0.10(-1.09%)
Oct 24, 2008
8.683
9.295
8.558
9.044
119,064,416
-0.29(-3.10%)
Oct 23, 2008
9.218
9.415
8.787
9.333
121,753,632
+0.20(+2.15%)
Oct 22, 2008
9.306
9.420
9.005
9.136
126,233,920
-0.33(-3.46%)
Oct 21, 2008
9.644
9.797
9.453
9.464
130,410,472
+0.00(+0.00%)
Oct 20, 2008
9.415
9.546
9.202
9.464
98,808,728
+0.23(+2.54%)
Oct 17, 2008
8.967
9.568
8.864
9.229
128,644,040
-0.03(-0.35%)
Oct 16, 2008
9.030
9.273
8.520
9.262
150,088,832
+0.38(+4.30%)
Oct 15, 2008
9.437
9.437
8.820
8.880
131,124,152
-0.47(-5.02%)
Oct 14, 2008
9.491
9.551
9.175
9.349
155,254,112
+0.25(+2.70%)
Oct 13, 2008
8.989
9.229
8.667
9.104
194,724,384
+0.84(+10.17%)
Oct 10, 2008
8.094
8.678
7.810
8.263
272,805,536
-0.29(-3.38%)
Oct 09, 2008
9.442
9.486
8.454
8.552
169,125,168
-0.80(-8.52%)
Oct 08, 2008
9.480
9.851
9.349
9.349
205,653,920
-0.28(-2.95%)
Oct 07, 2008
10.32
10.37
9.633
9.633
173,573,072
-0.70(-6.81%)
Oct 06, 2008
10.10
10.34
9.699
10.34
189,574,752
-0.03(-0.32%)
Oct 03, 2008
10.33
10.58
10.28
10.37
0
+0.11(+1.12%)
Oct 02, 2008
10.27
10.46
10.21
10.26
108,393,904
-0.08(-0.79%)
Oct 01, 2008
9.966
10.42
9.868
10.34
125,162,928
+0.27(+2.71%)
Sep 30, 2008
9.786
10.06
9.688
10.06
138,383,296
+0.43(+4.48%)
Sep 29, 2008
9.977
10.18
9.633
9.633
129,300,912
-0.55(-5.41%)
Sep 26, 2008
9.993
10.22
9.939
10.18
0
+0.01(+0.11%)
Sep 25, 2008
9.879
10.26
9.873
10.17
105,563,720
+0.35(+3.61%)
Sep 24, 2008
9.911
9.928
9.688
9.819
72,362,840
-0.01(-0.11%)
Sep 23, 2008
9.933
10.10
9.830
9.830
112,111,720
-0.03(-0.33%)
Sep 22, 2008
9.988
10.18
9.835
9.862
82,246,864
-0.26(-2.59%)
Sep 19, 2008
10.32
10.36
9.660
10.12
0
+0.31(+3.11%)
Sep 18, 2008
9.508
10.00
9.448
9.819
175,329,680
+0.45(+4.78%)
Sep 17, 2008
9.595
9.890
9.366
9.371
134,038,728
-0.35(-3.59%)
Sep 16, 2008
9.660
9.846
9.551
9.720
152,085,200
-0.13(-1.33%)
Sep 15, 2008
9.884
10.11
9.851
9.851
123,272,536
-0.31(-3.06%)
Sep 12, 2008
9.982
10.21
9.933
10.16
79,272,592
+0.13(+1.25%)
Sep 11, 2008
9.824
10.05
9.813
10.04
61,055,956
+0.10(+1.04%)
Sep 10, 2008
9.972
10.07
9.879
9.933
70,124,424
-0.02(-0.22%)
Sep 09, 2008
10.40
10.47
9.955
9.955
100,226,912
-0.49(-4.70%)
Sep 08, 2008
10.28
10.47
10.24
10.45
89,676,112
+0.34(+3.40%)
Sep 05, 2008
10.16
10.28
10.07
10.10
0
-0.09(-0.86%)
Sep 04, 2008
10.48
10.69
10.18
10.19
85,148,496
-0.29(-2.76%)
Sep 03, 2008
10.46
10.57
10.40
10.48
55,530,112
+0.02(+0.16%)
Sep 02, 2008
10.53
10.68
10.44
10.46
54,760,084
+0.03(+0.31%)
Aug 29, 2008
10.50
10.56
10.41
10.43
0
-0.09(-0.83%)
Aug 28, 2008
10.46
10.53
10.42
10.52
60,241,832
+0.10(+1.00%)
Aug 27, 2008
10.48
10.51
10.34
10.41
66,648,316
-0.11(-1.04%)
Aug 26, 2008
10.68
10.70
10.48
10.52
67,333,312
-0.13(-1.18%)
Aug 25, 2008
10.70
10.84
10.57
10.65
75,866,296
-0.13(-1.22%)
Aug 22, 2008
10.63
10.82
10.57
10.78
0
+0.21(+1.96%)
Aug 21, 2008
10.45
10.61
10.39
10.57
49,520,300
+0.05(+0.47%)
Aug 20, 2008
10.57
10.60
10.40
10.52
55,457,420
-0.03(-0.31%)
Aug 19, 2008
10.65
10.76
10.53
10.56
63,142,252
-0.16(-1.53%)
Aug 18, 2008
10.96
10.96
10.68
10.72
68,582,720
-0.18(-1.65%)
Aug 15, 2008
10.84
10.99
10.84
10.90
72,072,512
+0.10(+0.96%)
Aug 14, 2008
10.74
10.96
10.65
10.80
66,367,396
+0.08(+0.71%)
Aug 13, 2008
10.78
10.83
10.67
10.72
67,325,880
-0.04(-0.41%)
Aug 12, 2008
10.82
10.93
10.74
10.76
65,366,844
-0.09(-0.80%)
Aug 11, 2008
10.81
10.98
10.75
10.85
83,130,000
+0.02(+0.20%)
Aug 08, 2008
10.48
10.84
10.47
10.83
79,070,800
+0.34(+3.28%)
Aug 07, 2008
10.54
10.71
10.43
10.48
71,369,992
-0.12(-1.13%)
Aug 06, 2008
10.60
10.66
10.48
10.60
76,499,496
-0.15(-1.42%)
Aug 05, 2008
10.39
10.78
10.39
10.76
104,293,240
+0.40(+3.85%)
Aug 04, 2008
10.16
10.46
10.12
10.36
78,869,936
+0.21(+2.04%)
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
.