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 (%)
Apr 30, 2010
9.361
9.367
9.191
9.213
92,688,408
-0.08(-0.83%)
Apr 29, 2010
9.163
9.372
9.163
9.290
122,484,752
+0.18(+2.00%)
Apr 28, 2010
9.075
9.169
9.031
9.108
110,089,680
+0.04(+0.43%)
Apr 27, 2010
9.207
9.284
9.036
9.069
665,181
-0.20(-2.14%)
Apr 26, 2010
9.290
9.350
9.201
9.268
151,489,520
-0.05(-0.53%)
Apr 23, 2010
9.053
9.372
9.036
9.317
178,427,280
+0.24(+2.61%)
Apr 22, 2010
9.091
9.125
8.998
9.080
126,528,280
-0.07(-0.72%)
Apr 21, 2010
9.147
9.268
9.058
9.147
1,010,076
-0.09(-0.95%)
Apr 20, 2010
9.273
9.295
9.218
9.235
69,686
-0.02(-0.18%)
Apr 19, 2010
9.224
9.268
9.147
9.251
119,650,152
-0.01(-0.06%)
Apr 16, 2010
9.356
9.372
9.257
9.257
137,065,488
-0.10(-1.12%)
Apr 15, 2010
9.395
9.455
9.345
9.361
108,172,616
-0.04(-0.47%)
Apr 14, 2010
9.466
9.466
9.334
9.406
174,007,216
-0.06(-0.64%)
Apr 13, 2010
9.483
9.505
9.422
9.466
120,057,888
-0.06(-0.64%)
Apr 12, 2010
9.543
9.549
9.472
9.527
89,370,432
+0.02(+0.23%)
Apr 09, 2010
9.477
9.538
9.461
9.505
79,858,696
+0.06(+0.64%)
Apr 08, 2010
9.406
9.455
9.378
9.444
95,446,208
+0.04(+0.41%)
Apr 07, 2010
9.378
9.433
9.361
9.406
153,424,928
+0.06(+0.65%)
Apr 06, 2010
9.334
9.395
9.290
9.345
140,809,120
+0.04(+0.41%)
Apr 05, 2010
9.444
9.444
9.284
9.306
124,664,360
-0.10(-1.11%)
Apr 01, 2010
9.483
9.411
9.411
9.411
125,439,256
-0.04(-0.41%)
Mar 31, 2010
9.466
9.516
9.417
9.450
107,134,744
-0.06(-0.64%)
Mar 30, 2010
9.543
9.582
9.439
9.510
75,922,056
-0.01(-0.12%)
Mar 29, 2010
9.477
9.554
9.444
9.521
88,450,464
+0.08(+0.82%)
Mar 26, 2010
9.565
9.576
9.422
9.444
98,334,704
-0.14(-1.44%)
Mar 25, 2010
9.775
9.797
9.560
9.582
87,473,032
-0.12(-1.25%)
Mar 24, 2010
9.703
9.758
9.665
9.703
134,302,592
+0.04(+0.40%)
Mar 23, 2010
9.521
9.687
9.477
9.665
134,108,904
+0.30(+3.24%)
Mar 22, 2010
9.367
9.505
9.356
9.361
128,977,336
+0.04(+0.47%)
Mar 19, 2010
9.532
9.532
9.257
9.317
205,515,776
-0.18(-1.86%)
Mar 18, 2010
9.554
9.560
9.433
9.494
92,387,344
+0.01(+0.12%)
Mar 17, 2010
9.510
9.538
9.455
9.483
102,778,608
-0.03(-0.29%)
Mar 16, 2010
9.543
9.576
9.428
9.510
96,485,528
+0.00(+0.00%)
Mar 15, 2010
9.439
9.521
9.439
9.510
79,739,800
+0.10(+1.05%)
Mar 12, 2010
9.472
9.494
9.361
9.411
155,079,472
-0.12(-1.21%)
Mar 11, 2010
9.433
9.543
9.422
9.527
89,131,448
+0.08(+0.82%)
Mar 10, 2010
9.483
9.560
9.428
9.450
102,180,696
-0.04(-0.46%)
Mar 09, 2010
9.516
9.543
9.450
9.494
98,991,344
-0.09(-0.92%)
Mar 08, 2010
9.692
9.698
9.516
9.582
88,433,960
-0.05(-0.51%)
Mar 05, 2010
9.576
9.642
9.494
9.631
117,439,472
+0.08(+0.87%)
Mar 04, 2010
9.543
9.587
9.488
9.549
103,298,184
+0.01(+0.06%)
Mar 03, 2010
9.615
9.695
9.483
9.543
197,938,848
-0.15(-1.59%)
Mar 02, 2010
9.846
9.852
9.670
9.698
117,344,136
-0.08(-0.85%)
Mar 01, 2010
9.703
9.841
9.692
9.780
82,801,552
+0.11(+1.14%)
Feb 26, 2010
9.747
9.813
9.642
9.670
107,509,664
-0.08(-0.79%)
Feb 25, 2010
9.681
9.769
9.604
9.747
97,020,144
-0.07(-0.67%)
Feb 24, 2010
9.775
9.929
9.698
9.813
122,908,928
+0.08(+0.79%)
Feb 23, 2010
9.830
9.885
9.703
9.736
86,884,680
-0.15(-1.56%)
Feb 22, 2010
9.907
10.00
9.797
9.890
105,266,960
-0.02(-0.22%)
Feb 19, 2010
9.819
9.973
9.769
9.912
91,941,472
+0.22(+2.25%)
Feb 18, 2010
9.742
9.780
9.670
9.695
103,663,584
-0.04(-0.42%)
Feb 17, 2010
9.835
9.841
9.659
9.736
105,724,640
-0.03(-0.28%)
Feb 16, 2010
9.896
9.962
9.703
9.764
114,849,272
-0.04(-0.45%)
Feb 12, 2010
9.835
9.808
9.808
9.808
91,364,736
-0.04(-0.39%)
Feb 11, 2010
9.780
9.934
9.709
9.846
99,260,944
+0.07(+0.73%)
Feb 10, 2010
9.874
9.907
9.716
9.775
108,816,144
-0.08(-0.78%)
Feb 09, 2010
9.846
10.00
9.725
9.852
128,814,256
+0.04(+0.39%)
Feb 08, 2010
9.868
9.918
9.764
9.813
100,961,048
-0.08(-0.84%)
Feb 05, 2010
9.868
10.02
9.698
9.896
164,067,504
-0.04(-0.39%)
Feb 04, 2010
10.11
10.16
9.923
9.934
171,001,504
-0.32(-3.17%)
Feb 03, 2010
10.30
10.39
10.15
10.26
206,890,096
-0.24(-2.31%)
Feb 02, 2010
10.30
10.55
10.25
10.50
123,873,664
+0.26(+2.50%)
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
.