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
)
27.93
-0.25 (-0.87%)
Streaming Delayed Price
Updated: 2:33 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 (%)
Feb 27, 2009
6.807
6.867
6.703
6.719
0
-0.22(-3.15%)
Feb 26, 2009
7.211
7.298
6.932
6.938
135,770,240
-0.20(-2.75%)
Feb 25, 2009
7.331
7.331
7.041
7.134
136,807,056
-0.28(-3.83%)
Feb 24, 2009
7.298
7.456
7.167
7.418
120,120,296
+0.17(+2.41%)
Feb 23, 2009
7.478
7.505
7.232
7.243
123,666,760
-0.24(-3.21%)
Feb 20, 2009
7.549
7.658
7.423
7.484
0
-0.17(-2.28%)
Feb 19, 2009
7.806
7.877
7.631
7.658
75,748,040
-0.07(-0.92%)
Feb 18, 2009
7.702
7.860
7.675
7.729
88,666,536
-0.05(-0.63%)
Feb 17, 2009
7.795
7.871
7.669
7.778
116,131,992
-0.18(-2.26%)
Feb 13, 2009
7.926
8.155
7.915
7.958
106,371,816
-0.04(-0.48%)
Feb 12, 2009
7.806
8.013
7.696
7.997
119,447,632
+0.15(+1.88%)
Feb 11, 2009
7.740
7.860
7.707
7.849
92,393,320
+0.17(+2.20%)
Feb 10, 2009
7.500
8.029
7.500
7.680
139,170,272
-0.35(-4.35%)
Feb 09, 2009
8.253
8.253
7.975
8.029
87,590,352
-0.07(-0.88%)
Feb 06, 2009
7.937
8.196
7.887
8.100
116,926,176
+0.19(+2.34%)
Feb 05, 2009
7.934
8.057
7.822
7.915
141,303,888
-0.04(-0.48%)
Feb 04, 2009
8.209
8.280
7.931
7.953
120,255,480
-0.34(-4.14%)
Feb 03, 2009
7.860
8.395
7.860
8.297
118,788,048
+0.17(+2.08%)
Feb 02, 2009
7.986
8.275
7.926
8.128
126,759,648
+0.17(+2.13%)
Jan 30, 2009
8.237
8.253
7.915
7.958
0
-0.29(-3.57%)
Jan 29, 2009
8.346
8.450
8.199
8.253
123,959,960
-0.17(-2.07%)
Jan 28, 2009
8.706
8.733
8.193
8.428
199,366,080
-0.21(-2.40%)
Jan 27, 2009
8.521
8.744
8.488
8.635
204,493,648
+0.09(+1.09%)
Jan 26, 2009
8.990
9.023
8.346
8.542
385,563,584
-0.98(-10.32%)
Jan 23, 2009
9.148
9.563
9.034
9.525
198,829,760
+0.13(+1.39%)
Jan 22, 2009
9.427
9.465
9.290
9.394
85,597,848
-0.15(-1.54%)
Jan 21, 2009
9.446
9.563
9.225
9.541
80,207,064
+0.15(+1.63%)
Jan 20, 2009
9.410
9.732
9.345
9.389
96,703,384
-0.16(-1.71%)
Jan 16, 2009
9.700
9.700
9.372
9.552
0
+0.06(+0.63%)
Jan 15, 2009
9.399
9.492
9.017
9.492
147,927,408
+0.08(+0.87%)
Jan 14, 2009
9.438
9.520
9.279
9.410
83,488,576
-0.19(-1.99%)
Jan 13, 2009
9.498
9.612
9.432
9.601
79,438,760
+0.13(+1.32%)
Jan 12, 2009
9.645
9.656
9.399
9.476
62,033,460
-0.04(-0.46%)
Jan 09, 2009
9.672
9.727
9.470
9.520
66,106,384
-0.11(-1.19%)
Jan 08, 2009
9.498
9.656
9.459
9.634
60,943,840
+0.09(+0.91%)
Jan 07, 2009
9.651
9.727
9.498
9.547
71,937,096
-0.17(-1.74%)
Jan 06, 2009
10.000
10.07
9.667
9.716
93,838,080
-0.20(-1.98%)
Jan 05, 2009
10.04
10.09
9.760
9.913
77,242,776
-0.06(-0.60%)
Jan 02, 2009
9.760
9.989
9.661
9.973
52,668,968
+0.31(+3.16%)
Jan 01, 2009
9.634
9.809
9.590
9.667
0
+0.00(+0.00%)
Dec 31, 2008
9.634
9.809
9.590
9.667
59,511,352
-0.02(-0.23%)
Dec 30, 2008
9.503
9.721
9.459
9.689
69,528,112
+0.25(+2.66%)
Dec 29, 2008
9.345
9.443
9.285
9.438
58,239,804
+0.10(+1.11%)
Dec 26, 2008
9.318
9.372
9.263
9.334
27,291,266
+0.05(+0.53%)
Dec 24, 2008
9.334
9.356
9.241
9.285
26,153,516
-0.01(-0.12%)
Dec 23, 2008
9.465
9.498
9.279
9.296
59,154,272
-0.08(-0.87%)
Dec 22, 2008
9.487
9.558
9.225
9.378
86,884,760
-0.07(-0.69%)
Dec 19, 2008
9.470
9.569
9.367
9.443
106,333,224
+0.10(+1.05%)
Dec 18, 2008
9.465
9.590
9.247
9.345
96,686,016
-0.07(-0.75%)
Dec 17, 2008
9.405
9.590
9.279
9.416
85,901,968
-0.06(-0.63%)
Dec 16, 2008
9.143
9.590
9.137
9.476
121,766,576
+0.40(+4.39%)
Dec 15, 2008
9.230
9.345
9.006
9.077
91,967,936
-0.16(-1.71%)
Dec 12, 2008
9.023
9.268
8.886
9.236
80,370,576
+0.20(+2.17%)
Dec 11, 2008
8.957
9.268
8.837
9.039
119,647,552
-0.01(-0.06%)
Dec 10, 2008
9.088
9.170
8.935
9.045
62,142,552
+0.05(+0.61%)
Dec 09, 2008
9.028
9.268
8.952
8.990
79,802,160
-0.25(-2.72%)
Dec 08, 2008
9.208
9.416
9.127
9.241
92,119,112
+0.21(+2.30%)
Dec 05, 2008
8.761
9.268
8.635
9.034
110,021,160
+0.15(+1.72%)
Dec 04, 2008
8.930
9.197
8.810
8.881
89,076,104
-0.19(-2.11%)
Dec 03, 2008
8.804
9.143
8.635
9.072
126,337,328
+0.33(+3.75%)
Dec 02, 2008
8.559
8.783
8.433
8.744
79,649,288
+0.40(+4.84%)
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
.