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
)
28.01
-0.17 (-0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
9.694
9.962
9.607
9.667
110,992,808
-0.08(-0.84%)
Oct 30, 2008
9.732
9.847
9.454
9.749
104,281,112
+0.37(+3.90%)
Oct 29, 2008
9.590
9.891
9.350
9.383
121,425,880
-0.34(-3.54%)
Oct 28, 2008
9.105
9.825
8.788
9.727
155,008,880
+0.78(+8.72%)
Oct 27, 2008
8.897
9.410
8.755
8.946
116,349,416
-0.10(-1.09%)
Oct 24, 2008
8.684
9.296
8.559
9.045
119,052,112
-0.29(-3.10%)
Oct 23, 2008
9.219
9.416
8.788
9.334
121,741,056
+0.20(+2.15%)
Oct 22, 2008
9.307
9.421
9.006
9.137
126,220,880
-0.33(-3.46%)
Oct 21, 2008
9.645
9.798
9.454
9.465
130,397,000
+0.00(+0.00%)
Oct 20, 2008
9.416
9.547
9.203
9.465
98,798,520
+0.23(+2.54%)
Oct 17, 2008
8.968
9.569
8.864
9.230
128,630,744
-0.03(-0.35%)
Oct 16, 2008
9.031
9.274
8.521
9.263
150,073,328
+0.38(+4.30%)
Oct 15, 2008
9.438
9.438
8.821
8.881
131,110,608
-0.47(-5.02%)
Oct 14, 2008
9.492
9.552
9.176
9.350
155,238,080
+0.25(+2.70%)
Oct 13, 2008
8.990
9.230
8.668
9.105
194,704,272
+0.84(+10.17%)
Oct 10, 2008
8.095
8.679
7.811
8.264
272,777,376
-0.29(-3.38%)
Oct 09, 2008
9.443
9.487
8.455
8.553
169,107,696
-0.80(-8.52%)
Oct 08, 2008
9.481
9.852
9.350
9.350
205,632,672
-0.28(-2.95%)
Oct 07, 2008
10.32
10.37
9.634
9.634
173,555,136
-0.70(-6.81%)
Oct 06, 2008
10.10
10.34
9.700
10.34
189,555,168
-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
108,382,712
-0.08(-0.79%)
Oct 01, 2008
9.967
10.42
9.869
10.34
125,150,000
+0.27(+2.71%)
Sep 30, 2008
9.787
10.07
9.689
10.07
138,368,992
+0.43(+4.48%)
Sep 29, 2008
9.978
10.19
9.634
9.634
129,287,552
-0.55(-5.41%)
Sep 26, 2008
9.994
10.22
9.940
10.19
0
+0.01(+0.11%)
Sep 25, 2008
9.880
10.26
9.874
10.17
105,552,816
+0.35(+3.61%)
Sep 24, 2008
9.913
9.929
9.689
9.820
72,355,368
-0.01(-0.11%)
Sep 23, 2008
9.934
10.10
9.831
9.831
112,100,136
-0.03(-0.33%)
Sep 22, 2008
9.989
10.18
9.836
9.863
82,238,368
-0.26(-2.59%)
Sep 19, 2008
10.32
10.37
9.661
10.13
0
+0.31(+3.11%)
Sep 18, 2008
9.509
10.01
9.449
9.820
175,311,568
+0.45(+4.78%)
Sep 17, 2008
9.596
9.891
9.367
9.372
134,024,880
-0.35(-3.59%)
Sep 16, 2008
9.661
9.847
9.552
9.721
152,069,488
-0.13(-1.33%)
Sep 15, 2008
9.885
10.11
9.852
9.852
123,259,800
-0.31(-3.06%)
Sep 12, 2008
9.983
10.22
9.934
10.16
79,264,400
+0.13(+1.25%)
Sep 11, 2008
9.825
10.05
9.814
10.04
61,049,648
+0.10(+1.04%)
Sep 10, 2008
9.973
10.07
9.880
9.934
70,117,176
-0.02(-0.22%)
Sep 09, 2008
10.40
10.47
9.956
9.956
100,216,560
-0.49(-4.70%)
Sep 08, 2008
10.28
10.47
10.24
10.45
89,666,848
+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
10.19
10.19
85,139,704
-0.29(-2.76%)
Sep 03, 2008
10.46
10.57
10.40
10.48
55,524,376
+0.02(+0.16%)
Sep 02, 2008
10.53
10.68
10.44
10.46
54,754,428
+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
10.43
10.52
60,235,608
+0.10(+1.00%)
Aug 27, 2008
10.48
10.51
10.34
10.41
66,641,432
-0.11(-1.04%)
Aug 26, 2008
10.68
10.70
10.48
10.52
67,326,352
-0.13(-1.18%)
Aug 25, 2008
10.70
10.85
10.57
10.65
75,858,456
-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
49,515,184
+0.05(+0.47%)
Aug 20, 2008
10.57
10.61
10.40
10.52
55,451,692
-0.03(-0.31%)
Aug 19, 2008
10.65
10.76
10.53
10.56
63,135,732
-0.16(-1.53%)
Aug 18, 2008
10.96
10.97
10.68
10.72
68,575,640
-0.18(-1.65%)
Aug 15, 2008
10.85
10.99
10.84
10.90
72,065,064
+0.10(+0.96%)
Aug 14, 2008
10.74
10.97
10.65
10.80
66,360,540
+0.08(+0.71%)
Aug 13, 2008
10.78
10.84
10.68
10.72
67,318,928
-0.04(-0.41%)
Aug 12, 2008
10.82
10.93
10.74
10.76
65,360,092
-0.09(-0.81%)
Aug 11, 2008
10.81
10.98
10.75
10.85
83,121,416
+0.02(+0.20%)
Aug 08, 2008
10.49
10.85
10.47
10.83
79,062,632
+0.34(+3.28%)
Aug 07, 2008
10.54
10.71
10.43
10.49
71,362,616
-0.12(-1.13%)
Aug 06, 2008
10.60
10.67
10.49
10.61
76,491,592
-0.15(-1.42%)
Aug 05, 2008
10.39
10.78
10.39
10.76
104,282,472
+0.40(+3.85%)
Aug 04, 2008
10.16
10.46
10.13
10.36
78,861,792
+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
.