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 (%)
May 29, 2009
8.078
8.296
7.996
8.290
126,398,000
+0.27(+3.40%)
May 28, 2009
8.056
8.110
7.952
8.018
78,101,752
+0.02(+0.20%)
May 27, 2009
8.187
8.214
7.963
8.001
64,845,704
-0.20(-2.40%)
May 26, 2009
8.132
8.285
8.039
8.198
91,237,336
+0.03(+0.40%)
May 22, 2009
8.099
8.236
8.007
8.165
61,871,456
+0.07(+0.88%)
May 21, 2009
8.203
8.290
8.012
8.094
90,366,328
-0.15(-1.85%)
May 20, 2009
8.269
8.356
8.198
8.247
65,995,976
+0.01(+0.07%)
May 19, 2009
8.290
8.345
8.198
8.241
62,534,704
-0.05(-0.59%)
May 18, 2009
8.198
8.312
8.176
8.290
73,590,088
+0.10(+1.20%)
May 15, 2009
8.285
8.345
8.127
8.192
93,014,496
-0.18(-2.15%)
May 14, 2009
8.329
8.460
8.290
8.372
89,448,896
+0.04(+0.46%)
May 13, 2009
8.236
8.514
8.176
8.334
180,031,888
+0.19(+2.28%)
May 12, 2009
7.772
8.301
7.750
8.149
213,788,592
+0.43(+5.51%)
May 11, 2009
7.696
7.870
7.696
7.723
97,088,304
-0.14(-1.74%)
May 08, 2009
7.821
7.919
7.777
7.859
103,624,144
+0.17(+2.15%)
May 07, 2009
7.652
7.876
7.559
7.694
137,294,016
+0.10(+1.35%)
May 06, 2009
7.734
7.777
7.510
7.592
111,125,080
-0.20(-2.59%)
May 05, 2009
7.636
7.838
7.603
7.794
117,773,080
+0.16(+2.15%)
May 04, 2009
7.477
7.636
7.434
7.630
114,019,776
+0.22(+2.95%)
May 01, 2009
7.308
7.412
7.232
7.412
103,304,968
+0.12(+1.65%)
Apr 30, 2009
7.412
7.488
7.248
7.292
118,380,280
-0.04(-0.52%)
Apr 29, 2009
7.286
7.423
7.177
7.330
143,240,432
+0.03(+0.37%)
Apr 28, 2009
7.445
7.450
7.172
7.303
124,340,552
-0.06(-0.82%)
Apr 27, 2009
7.292
7.401
7.210
7.363
104,264,720
+0.17(+2.43%)
Apr 24, 2009
7.264
7.303
7.090
7.188
120,231,464
-0.06(-0.83%)
Apr 23, 2009
7.155
7.264
6.959
7.248
157,793,600
+0.13(+1.84%)
Apr 22, 2009
7.330
7.335
7.117
7.117
132,297,744
-0.26(-3.55%)
Apr 21, 2009
7.417
7.445
7.150
7.379
121,454,624
-0.04(-0.52%)
Apr 20, 2009
7.625
7.652
7.401
7.417
95,866,968
-0.31(-4.03%)
Apr 17, 2009
7.646
7.788
7.586
7.728
133,271,392
+0.14(+1.87%)
Apr 16, 2009
7.603
7.636
7.401
7.586
95,572,592
+0.02(+0.29%)
Apr 15, 2009
7.281
7.608
7.270
7.565
108,029,248
+0.28(+3.90%)
Apr 14, 2009
7.379
7.390
7.210
7.281
106,307,520
-0.08(-1.04%)
Apr 13, 2009
7.385
7.488
7.324
7.357
76,581,504
-0.04(-0.52%)
Apr 09, 2009
7.434
7.488
7.286
7.395
100,825,360
+0.04(+0.52%)
Apr 08, 2009
7.390
7.483
7.292
7.357
76,884,464
-0.02(-0.22%)
Apr 07, 2009
7.434
7.483
7.346
7.374
91,745,848
-0.11(-1.46%)
Apr 06, 2009
7.401
7.742
7.390
7.483
109,155,752
+0.09(+1.18%)
Apr 03, 2009
7.417
7.515
7.341
7.395
96,964,760
-0.22(-2.87%)
Apr 02, 2009
7.674
7.696
7.488
7.614
110,727,080
-0.02(-0.29%)
Apr 01, 2009
7.417
7.663
7.330
7.636
117,815,456
+0.20(+2.72%)
Mar 31, 2009
7.532
7.570
7.401
7.434
104,966,624
-0.04(-0.58%)
Mar 30, 2009
7.576
7.663
7.395
7.477
109,514,792
-0.37(-4.73%)
Mar 26, 2009
7.794
7.980
7.750
7.848
101,451,824
+0.07(+0.84%)
Mar 25, 2009
7.630
7.968
7.581
7.783
126,339,008
+0.19(+2.44%)
Mar 24, 2009
7.592
7.728
7.554
7.597
78,261,208
-0.05(-0.71%)
Mar 23, 2009
7.515
7.685
7.461
7.652
120,927,584
+0.21(+2.86%)
Mar 20, 2009
7.477
7.614
7.368
7.439
131,122,392
+0.03(+0.41%)
Mar 19, 2009
7.783
7.783
7.319
7.409
123,865,568
-0.37(-4.74%)
Mar 18, 2009
7.756
7.958
7.488
7.777
101,830,248
-0.01(-0.07%)
Mar 17, 2009
7.701
7.799
7.576
7.783
98,938,680
+0.06(+0.78%)
Mar 16, 2009
7.985
8.181
7.712
7.723
155,697,920
-0.21(-2.68%)
Mar 13, 2009
7.619
8.034
7.554
7.936
0
+0.28(+3.71%)
Mar 12, 2009
7.232
7.717
7.062
7.652
205,760,160
+0.67(+9.62%)
Mar 11, 2009
7.150
7.199
6.948
6.981
146,114,000
-0.16(-2.22%)
Mar 10, 2009
6.931
7.166
6.871
7.139
175,791,968
+0.25(+3.56%)
Mar 09, 2009
6.757
7.052
6.757
6.893
129,111,896
-0.05(-0.79%)
Mar 06, 2009
6.910
6.959
6.746
6.948
0
+0.03(+0.47%)
Mar 05, 2009
6.751
6.959
6.686
6.915
186,433,104
+0.09(+1.36%)
Mar 04, 2009
6.609
6.931
6.511
6.822
165,836,624
+0.43(+6.72%)
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
.