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
)
28.80
-0.75 (-2.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 30, 2010
8.351
8.424
8.284
8.351
79,104,256
-0.05(-0.60%)
Jul 29, 2010
8.451
8.585
8.362
8.401
8,749
+0.05(+0.60%)
Jul 28, 2010
8.351
8.596
8.323
8.351
16,246
-0.15(-1.77%)
Jul 27, 2010
8.502
8.552
8.346
8.502
51,951
+0.14(+1.66%)
Jul 26, 2010
8.145
8.401
8.134
8.362
99,671,784
+0.24(+3.02%)
Jul 23, 2010
8.212
8.240
8.012
8.117
95,559,416
-0.13(-1.55%)
Jul 22, 2010
8.134
8.279
8.123
8.245
48,839
+0.17(+2.14%)
Jul 21, 2010
8.101
8.195
8.028
8.073
75,951,016
-0.03(-0.34%)
Jul 20, 2010
8.101
8.156
8.039
8.101
84,668,400
-0.10(-1.22%)
Jul 19, 2010
8.140
8.262
8.117
8.201
58,742,916
+0.09(+1.17%)
Jul 16, 2010
8.106
8.318
8.101
8.106
85,833,256
-0.17(-2.08%)
Jul 15, 2010
8.268
8.312
8.156
8.279
78,348,816
+0.02(+0.20%)
Jul 14, 2010
8.201
8.329
8.156
8.262
113,890
+0.03(+0.34%)
Jul 13, 2010
8.234
8.407
8.218
8.234
79,066
-0.08(-0.94%)
Jul 12, 2010
8.201
8.318
8.179
8.312
68,905,568
+0.09(+1.08%)
Jul 09, 2010
8.223
8.273
8.145
8.223
58,591,716
-0.03(-0.34%)
Jul 08, 2010
8.229
8.340
8.140
8.251
56,630
+0.11(+1.37%)
Jul 07, 2010
7.967
8.145
7.906
8.140
97,451,512
+0.18(+2.31%)
Jul 06, 2010
7.978
8.023
7.874
7.956
46,067
+0.08(+1.06%)
Jul 02, 2010
7.872
7.995
7.850
7.872
73,200,136
-0.04(-0.49%)
Jul 01, 2010
7.878
7.978
7.794
7.911
121,923,512
-0.03(-0.35%)
Jun 30, 2010
7.939
8.062
7.889
7.939
61,526
-0.01(-0.14%)
Jun 29, 2010
8.034
8.062
7.895
7.950
83,524
-0.20(-2.46%)
Jun 25, 2010
8.151
8.190
8.017
8.151
105,315,688
+0.10(+1.24%)
Jun 24, 2010
8.140
8.201
8.000
8.051
144,667
-0.23(-2.82%)
Jun 23, 2010
8.340
8.340
8.245
8.284
180,945
-0.05(-0.60%)
Jun 22, 2010
8.435
8.485
8.335
8.335
140,079
-0.07(-0.86%)
Jun 21, 2010
8.552
8.563
8.357
8.407
82,080,472
-0.06(-0.72%)
Jun 18, 2010
8.468
8.657
8.400
8.468
125,415,464
-0.14(-1.68%)
Jun 17, 2010
8.591
8.613
8.424
8.613
2,464
-0.01(-0.06%)
Jun 16, 2010
8.618
8.669
8.552
8.618
68,116,376
-0.02(-0.26%)
Jun 15, 2010
8.641
8.646
8.518
8.641
10,582
+0.11(+1.24%)
Jun 14, 2010
8.663
8.685
8.518
8.535
92,071,600
-0.07(-0.84%)
Jun 11, 2010
8.479
8.641
8.463
8.607
135,826,608
+0.31(+3.69%)
Jun 10, 2010
8.301
8.412
8.156
8.301
278,226
+0.22(+2.69%)
Jun 09, 2010
8.151
8.212
8.012
8.084
155,468,416
-0.01(-0.07%)
Jun 08, 2010
8.090
8.112
7.989
8.090
2,155
+0.01(+0.07%)
Jun 07, 2010
8.262
8.290
8.073
8.084
123,479,200
-0.13(-1.59%)
Jun 04, 2010
8.206
8.373
8.167
8.215
139,988,528
-0.27(-3.13%)
Jun 03, 2010
8.485
8.541
8.418
8.481
61,491,208
+0.02(+0.21%)
Jun 02, 2010
8.463
8.474
8.307
8.463
88,982,048
+0.12(+1.40%)
Jun 01, 2010
8.440
8.585
8.329
8.346
34,288
-0.13(-1.58%)
May 28, 2010
8.479
8.680
8.474
8.479
110,251,352
-0.08(-0.91%)
May 27, 2010
8.541
8.602
8.444
8.557
120,288,776
+0.14(+1.72%)
May 26, 2010
8.412
8.579
8.351
8.412
109,802
+0.03(+0.33%)
May 25, 2010
8.323
8.407
8.212
8.385
73,606
-0.09(-1.05%)
May 24, 2010
8.507
8.563
8.435
8.474
97,303,896
-0.10(-1.17%)
May 21, 2010
8.346
8.585
8.329
8.574
183,989,408
-0.04(-0.52%)
May 20, 2010
8.526
8.674
8.474
8.618
524,433
-0.19(-2.15%)
May 19, 2010
8.769
8.875
8.685
8.808
147,377,728
+0.00(+0.00%)
May 18, 2010
8.986
9.047
8.785
8.808
442,591
-0.22(-2.41%)
May 17, 2010
9.019
9.058
8.785
9.025
177,495,680
+0.01(+0.06%)
May 14, 2010
9.019
9.209
8.941
9.019
112,570,256
-0.20(-2.17%)
May 13, 2010
9.376
9.431
9.209
9.220
121,069,320
-0.22(-2.36%)
May 12, 2010
9.454
9.515
9.309
9.442
96,129,056
-0.03(-0.29%)
May 11, 2010
9.504
9.570
9.442
9.470
114,599
+0.01(+0.06%)
May 10, 2010
9.431
9.493
9.376
9.465
146,560,128
+0.30(+3.28%)
May 07, 2010
9.298
9.360
9.120
9.164
192,009,296
-0.34(-3.57%)
May 06, 2010
9.554
9.583
8.824
9.504
5,388
-0.02(-0.18%)
May 05, 2010
9.598
9.654
9.504
9.520
178,335,776
+0.01(+0.12%)
May 04, 2010
9.449
9.581
9.399
9.509
416,158
+0.19(+2.07%)
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
.