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 (%)
Dec 31, 2010
10.07
10.16
10.06
10.11
41,284,740
+0.01(+0.11%)
Dec 30, 2010
10.10
10.14
10.08
10.10
51,692,312
-0.06(-0.62%)
Dec 29, 2010
10.21
10.22
10.13
10.16
41,103,396
+0.01(+0.06%)
Dec 28, 2010
10.09
10.22
10.08
10.16
51,859,460
+0.06(+0.57%)
Dec 27, 2010
10.11
10.13
10.06
10.10
34,205,180
-0.07(-0.68%)
Dec 23, 2010
10.13
10.19
10.13
10.17
37,618,804
+0.03(+0.28%)
Dec 22, 2010
10.03
10.14
9.989
10.14
61,737,192
+0.10(+1.04%)
Dec 21, 2010
9.943
10.07
9.903
10.04
87,567,520
+0.09(+0.87%)
Dec 20, 2010
9.822
9.966
9.804
9.949
68,711,400
+0.12(+1.17%)
Dec 17, 2010
9.874
9.891
9.810
9.833
90,285,496
-0.11(-1.10%)
Dec 16, 2010
9.856
9.943
9.827
9.943
61,953,660
+0.08(+0.82%)
Dec 15, 2010
9.845
9.983
9.842
9.862
67,052,480
-0.02(-0.18%)
Dec 14, 2010
9.972
9.989
9.851
9.879
90,436,256
-0.05(-0.47%)
Dec 13, 2010
9.908
10.02
9.851
9.926
81,865,912
+0.10(+1.00%)
Dec 10, 2010
9.677
9.851
9.614
9.827
74,351,008
+0.15(+1.56%)
Dec 09, 2010
9.689
9.700
9.579
9.676
54,905,724
+0.02(+0.23%)
Dec 08, 2010
9.672
9.747
9.614
9.654
74,202,136
-0.03(-0.30%)
Dec 07, 2010
9.775
9.799
9.666
9.683
108,164,440
-0.02(-0.24%)
Dec 06, 2010
9.643
9.879
9.631
9.706
92,336,112
+0.05(+0.54%)
Dec 03, 2010
9.654
9.660
9.585
9.654
71,950,656
+0.02(+0.18%)
Dec 02, 2010
9.695
9.706
9.596
9.637
58,196,828
-0.01(-0.07%)
Dec 01, 2010
9.521
9.672
9.481
9.644
77,648,712
+0.24(+2.53%)
Nov 30, 2010
9.493
9.510
9.394
9.406
75,834,128
-0.16(-1.63%)
Nov 29, 2010
9.475
9.596
9.383
9.562
67,683,472
+0.04(+0.42%)
Nov 26, 2010
9.568
9.596
9.504
9.521
28,541,588
-0.12(-1.21%)
Nov 24, 2010
9.573
9.638
9.638
9.638
40,605,040
+0.07(+0.73%)
Nov 23, 2010
9.539
9.660
9.487
9.568
68,678,040
-0.03(-0.36%)
Nov 22, 2010
9.620
9.660
9.527
9.602
55,953,600
-0.10(-1.00%)
Nov 19, 2010
9.648
9.718
9.625
9.699
56,681,916
-0.02(-0.19%)
Nov 18, 2010
9.556
9.752
9.556
9.718
50,648,436
+0.20(+2.12%)
Nov 17, 2010
9.527
9.620
9.510
9.516
65,526,192
-0.07(-0.72%)
Nov 16, 2010
9.596
9.672
9.533
9.585
74,537,312
-0.22(-2.24%)
Nov 15, 2010
9.799
9.827
9.654
9.804
63,118,688
+0.08(+0.77%)
Nov 12, 2010
9.724
9.800
9.677
9.729
70,698,632
-0.08(-0.77%)
Nov 11, 2010
9.596
9.822
9.591
9.804
76,634,280
+0.08(+0.83%)
Nov 10, 2010
9.787
9.790
9.614
9.724
93,409,976
-0.09(-0.88%)
Nov 09, 2010
9.856
9.891
9.787
9.810
80,603,560
-0.04(-0.41%)
Nov 08, 2010
9.851
9.885
9.770
9.851
65,273,588
-0.07(-0.70%)
Nov 05, 2010
10.05
10.09
9.845
9.920
99,554,632
-0.12(-1.15%)
Nov 04, 2010
10.15
10.15
9.983
10.04
100,620,008
-0.02(-0.17%)
Nov 03, 2010
10.01
10.09
9.973
10.05
88,338,608
+0.08(+0.80%)
Nov 02, 2010
10.08
10.18
9.858
9.973
122,272,136
-0.10(-0.96%)
Nov 01, 2010
10.08
10.20
10.00
10.07
73,326,424
+0.12(+1.18%)
Oct 29, 2010
10.04
10.04
9.881
9.953
70,387,856
-0.09(-0.88%)
Oct 28, 2010
9.950
10.06
9.921
10.04
59,514,240
+0.17(+1.68%)
Oct 27, 2010
9.941
9.995
9.813
9.875
79,589,728
-0.19(-1.93%)
Oct 25, 2010
10.04
10.13
10.04
10.07
117,239,784
+0.07(+0.69%)
Oct 22, 2010
10.06
10.09
9.973
10.00
143,526,608
-0.07(-0.74%)
Oct 21, 2010
10.08
10.23
10.02
10.08
134,068,296
-0.02(-0.17%)
Oct 20, 2010
9.978
10.14
9.887
10.09
74,450,368
+0.15(+1.55%)
Oct 19, 2010
10.09
10.14
9.858
9.938
85,156,152
-0.23(-2.25%)
Oct 18, 2010
10.13
10.21
10.07
10.17
74,716,600
+0.02(+0.22%)
Oct 15, 2010
10.17
10.20
10.07
10.14
69,627,168
+0.05(+0.45%)
Oct 14, 2010
10.14
10.19
10.04
10.10
61,611,164
-0.03(-0.34%)
Oct 13, 2010
10.05
10.20
10.02
10.13
86,053,360
+0.14(+1.44%)
Oct 12, 2010
9.995
10.02
9.870
9.989
80,273,760
+0.06(+0.57%)
Oct 11, 2010
9.978
10.00
9.881
9.933
39,112,036
-0.05(-0.46%)
Oct 08, 2010
9.978
10.00
9.933
9.978
49,053,160
+0.05(+0.46%)
Oct 07, 2010
9.933
10.01
9.898
9.933
10,262
+0.07(+0.70%)
Oct 06, 2010
9.853
9.933
9.813
9.864
62,449,256
+0.01(+0.12%)
Oct 05, 2010
9.778
9.858
9.750
9.853
55,555
+0.19(+2.01%)
Oct 04, 2010
9.773
9.830
9.635
9.658
71,170,176
-0.16(-1.63%)
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
.