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
)
28.66
+0.46 (+1.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Nov 03, 2008
9.742
9.830
9.589
9.693
75,996,856
+0.03(+0.28%)
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%)
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
.