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
)
28.64
-0.28 (-0.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2009
9.530
9.547
9.268
9.296
119,919,584
-0.28(-2.96%)
Oct 29, 2009
9.410
9.585
9.339
9.580
104,775,280
+0.19(+1.98%)
Oct 28, 2009
9.394
9.514
9.356
9.394
109,788,936
-0.03(-0.29%)
Oct 27, 2009
9.432
9.514
9.383
9.421
108,415,240
+0.08(+0.82%)
Oct 26, 2009
9.503
9.590
9.307
9.345
118,097,496
-0.07(-0.75%)
Oct 23, 2009
9.427
9.449
9.367
9.416
112,001,216
-0.17(-1.77%)
Oct 22, 2009
9.487
9.607
9.443
9.585
105,094,912
+0.08(+0.86%)
Oct 21, 2009
9.825
9.842
9.503
9.503
178,776,704
-0.28(-2.90%)
Oct 20, 2009
9.852
9.989
9.683
9.787
165,174,368
-0.03(-0.28%)
Oct 19, 2009
9.634
9.902
9.596
9.814
171,019,600
+0.11(+1.18%)
Oct 16, 2009
9.623
9.765
9.585
9.700
123,667,096
+0.06(+0.62%)
Oct 15, 2009
9.481
9.683
9.438
9.640
227,198,800
+0.16(+1.67%)
Oct 14, 2009
9.208
9.607
9.088
9.481
249,438,976
+0.32(+3.52%)
Oct 13, 2009
9.219
9.274
9.127
9.159
118,302,280
-0.17(-1.87%)
Oct 12, 2009
9.226
9.350
9.181
9.334
108,992,936
+0.10(+1.06%)
Oct 09, 2009
9.110
9.293
9.066
9.236
88,084,968
+0.12(+1.32%)
Oct 08, 2009
9.236
9.247
9.083
9.116
81,908,080
+0.01(+0.06%)
Oct 07, 2009
9.137
9.192
9.083
9.110
76,938,456
-0.05(-0.54%)
Oct 06, 2009
9.061
9.266
9.006
9.159
101,072,736
+0.21(+2.32%)
Oct 05, 2009
8.826
9.006
8.772
8.952
75,714,528
+0.14(+1.55%)
Oct 02, 2009
8.930
9.017
8.777
8.815
92,338,064
-0.07(-0.80%)
Oct 01, 2009
9.006
9.023
8.886
8.886
99,823,616
-0.15(-1.63%)
Sep 30, 2009
9.214
9.219
8.974
9.034
114,113,776
-0.12(-1.31%)
Sep 29, 2009
9.045
9.247
8.979
9.154
121,284,760
+0.03(+0.30%)
Sep 28, 2009
8.974
9.137
8.957
9.127
53,848,444
+0.17(+1.95%)
Sep 25, 2009
8.968
9.077
8.941
8.952
66,577,180
-0.02(-0.24%)
Sep 24, 2009
8.974
9.012
8.892
8.974
94,844,688
+0.01(+0.06%)
Sep 23, 2009
9.203
9.214
8.957
8.968
88,183,016
-0.20(-2.20%)
Sep 22, 2009
9.197
9.241
9.061
9.170
109,839,040
+0.09(+0.96%)
Sep 21, 2009
9.028
9.121
8.990
9.083
65,845,536
+0.07(+0.79%)
Sep 18, 2009
8.990
9.170
8.936
9.012
122,890,248
+0.02(+0.24%)
Sep 17, 2009
8.930
9.066
8.875
8.990
77,318,992
+0.15(+1.65%)
Sep 16, 2009
8.930
8.974
8.821
8.844
83,782,288
-0.00(-0.04%)
Sep 15, 2009
8.946
8.946
8.794
8.848
73,597,048
-0.08(-0.92%)
Sep 14, 2009
8.848
8.974
8.788
8.930
62,799,180
+0.06(+0.68%)
Sep 11, 2009
8.952
8.990
8.864
8.870
56,808,656
-0.05(-0.55%)
Sep 10, 2009
8.854
8.952
8.854
8.919
84,262,296
+0.09(+1.05%)
Sep 09, 2009
8.875
8.892
8.783
8.826
73,695,056
-0.02(-0.25%)
Sep 08, 2009
8.946
8.952
8.794
8.848
69,299,128
-0.10(-1.10%)
Sep 04, 2009
8.733
8.957
8.728
8.946
54,176,528
+0.17(+1.93%)
Sep 03, 2009
8.761
8.854
8.706
8.777
65,043,764
-0.17(-1.89%)
Sep 02, 2009
8.925
9.006
8.804
8.946
73,201,920
+0.02(+0.18%)
Sep 01, 2009
9.028
9.127
8.870
8.930
72,280,976
-0.19(-2.04%)
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
.