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
)
29.31
+0.65 (+2.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Jul 31, 2009
8.794
8.832
8.679
8.695
78,687,216
-0.01(-0.06%)
Jul 30, 2009
8.712
8.875
8.673
8.701
88,809,808
+0.10(+1.21%)
Jul 29, 2009
8.733
8.777
8.537
8.597
111,576,144
-0.15(-1.75%)
Jul 28, 2009
9.001
9.094
8.712
8.750
138,077,088
-0.31(-3.38%)
Jul 27, 2009
9.023
9.088
8.946
9.056
86,915,624
+0.06(+0.67%)
Jul 24, 2009
8.761
9.006
8.750
8.995
93,423,544
+0.18(+2.04%)
Jul 23, 2009
8.761
8.952
8.684
8.815
107,520,184
+0.15(+1.76%)
Jul 22, 2009
8.553
8.990
8.515
8.663
153,184,224
+0.09(+1.08%)
Jul 21, 2009
8.417
8.613
8.384
8.570
101,499,960
+0.24(+2.88%)
Jul 20, 2009
8.204
8.346
8.051
8.330
101,145,768
+0.16(+2.01%)
Jul 17, 2009
8.231
8.253
8.111
8.166
97,527,760
-0.06(-0.73%)
Jul 16, 2009
8.171
8.242
8.122
8.226
68,065,784
+0.03(+0.33%)
Jul 15, 2009
8.171
8.215
8.018
8.199
79,788,152
+0.07(+0.81%)
Jul 14, 2009
8.002
8.155
7.980
8.133
68,381,016
+0.08(+0.95%)
Jul 13, 2009
7.833
8.062
7.816
8.057
97,160,816
+0.31(+3.94%)
Jul 10, 2009
7.767
7.800
7.702
7.751
71,332,528
-0.05(-0.63%)
Jul 09, 2009
7.980
8.013
7.762
7.800
112,421,952
-0.17(-2.19%)
Jul 08, 2009
8.046
8.078
7.915
7.975
92,746,472
+0.01(+0.14%)
Jul 07, 2009
7.942
8.100
7.887
7.964
111,603,896
+0.01(+0.14%)
Jul 06, 2009
7.860
7.975
7.789
7.953
100,636,088
+0.05(+0.62%)
Jul 02, 2009
8.062
8.078
7.882
7.904
75,654,512
-0.23(-2.82%)
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
.