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
)
27.81
+0.11 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 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
8.926
8.965
8.810
8.826
77,518,176
-0.01(-0.06%)
Jul 30, 2009
8.843
9.009
8.804
8.832
87,490,376
+0.11(+1.21%)
Jul 29, 2009
8.865
8.910
8.666
8.727
109,918,472
-0.16(-1.75%)
Jul 28, 2009
9.137
9.231
8.843
8.882
136,025,696
-0.31(-3.38%)
Jul 27, 2009
9.159
9.225
9.081
9.192
85,624,328
+0.06(+0.67%)
Jul 24, 2009
8.893
9.142
8.882
9.131
92,035,560
+0.18(+2.04%)
Jul 23, 2009
8.893
9.087
8.815
8.948
105,922,768
+0.16(+1.76%)
Jul 22, 2009
8.682
9.126
8.644
8.793
150,908,384
+0.09(+1.08%)
Jul 21, 2009
8.544
8.743
8.511
8.699
99,991,984
+0.24(+2.88%)
Jul 20, 2009
8.328
8.472
8.173
8.455
99,643,056
+0.17(+2.01%)
Jul 17, 2009
8.355
8.378
8.234
8.289
96,078,808
-0.06(-0.73%)
Jul 16, 2009
8.295
8.367
8.245
8.350
67,054,540
+0.03(+0.33%)
Jul 15, 2009
8.295
8.339
8.139
8.322
78,602,752
+0.07(+0.81%)
Jul 14, 2009
8.123
8.278
8.101
8.256
67,365,088
+0.08(+0.95%)
Jul 13, 2009
7.951
8.184
7.934
8.178
95,717,312
+0.31(+3.94%)
Jul 10, 2009
7.884
7.918
7.818
7.868
70,272,752
-0.05(-0.63%)
Jul 09, 2009
8.101
8.134
7.879
7.918
110,751,712
-0.18(-2.19%)
Jul 08, 2009
8.167
8.200
8.034
8.095
91,368,552
+0.01(+0.14%)
Jul 07, 2009
8.062
8.222
8.006
8.084
109,945,816
+0.01(+0.14%)
Jul 06, 2009
7.979
8.095
7.907
8.073
99,140,952
+0.05(+0.62%)
Jul 02, 2009
8.184
8.200
8.001
8.023
74,530,520
-0.23(-2.82%)
Jul 01, 2009
8.295
8.334
8.162
8.256
84,484,720
-0.06(-0.67%)
Jun 30, 2009
8.461
8.466
8.184
8.311
94,142,808
-0.14(-1.70%)
Jun 29, 2009
8.450
8.516
8.295
8.455
57,760,036
+0.04(+0.46%)
Jun 26, 2009
8.439
8.516
8.300
8.416
78,177,728
-0.08(-0.91%)
Jun 25, 2009
8.295
8.511
8.256
8.494
92,909,192
+0.34(+4.14%)
Jun 24, 2009
8.206
8.289
8.101
8.156
68,999,632
-0.01(-0.07%)
Jun 23, 2009
8.128
8.206
8.089
8.162
87,223,320
-0.03(-0.41%)
Jun 22, 2009
8.250
8.339
8.134
8.195
105,528,936
-0.12(-1.40%)
Jun 19, 2009
8.394
8.488
8.295
8.311
152,676,912
+0.04(+0.54%)
Jun 18, 2009
8.112
8.411
8.078
8.267
120,744,264
+0.19(+2.33%)
Jun 17, 2009
7.884
8.145
7.873
8.078
99,266,904
+0.23(+2.97%)
Jun 16, 2009
7.873
8.012
7.819
7.846
82,446,520
+0.02(+0.21%)
Jun 15, 2009
8.145
8.145
7.768
7.829
106,437,120
-0.35(-4.27%)
Jun 12, 2009
8.073
8.348
8.040
8.178
133,973,600
+0.07(+0.89%)
Jun 11, 2009
7.807
8.211
7.785
8.106
127,127,904
+0.32(+4.13%)
Jun 10, 2009
7.829
7.934
7.724
7.785
85,220,800
-0.04(-0.57%)
Jun 09, 2009
7.962
7.995
7.812
7.829
76,715,032
-0.10(-1.26%)
Jun 08, 2009
7.918
8.006
7.824
7.929
86,527,960
-0.11(-1.38%)
Jun 05, 2009
8.195
8.217
7.945
8.040
88,752,424
-0.07(-0.89%)
Jun 04, 2009
8.278
8.278
8.089
8.112
73,047,680
-0.14(-1.68%)
Jun 03, 2009
8.228
8.267
8.117
8.250
93,889,056
-0.05(-0.60%)
Jun 02, 2009
8.300
8.367
8.211
8.300
90,504,504
+0.12(+1.49%)
Jun 01, 2009
8.511
8.560
8.145
8.178
127,227,440
-0.24(-2.83%)
May 29, 2009
8.200
8.422
8.117
8.416
124,507,264
+0.28(+3.40%)
May 28, 2009
8.178
8.234
8.073
8.139
76,933,456
+0.02(+0.20%)
May 27, 2009
8.311
8.339
8.084
8.123
63,875,700
-0.20(-2.40%)
May 26, 2009
8.256
8.411
8.162
8.322
89,872,552
+0.03(+0.40%)
May 22, 2009
8.222
8.361
8.128
8.289
60,945,944
+0.07(+0.88%)
May 21, 2009
8.328
8.416
8.134
8.217
89,014,576
-0.16(-1.85%)
May 20, 2009
8.394
8.483
8.322
8.372
65,008,768
+0.01(+0.07%)
May 19, 2009
8.416
8.472
8.322
8.367
61,599,272
-0.05(-0.59%)
May 18, 2009
8.322
8.439
8.300
8.416
72,489,280
+0.10(+1.20%)
May 15, 2009
8.411
8.472
8.250
8.317
91,623,128
-0.18(-2.15%)
May 14, 2009
8.455
8.588
8.416
8.500
88,110,864
+0.04(+0.46%)
May 13, 2009
8.361
8.644
8.300
8.461
177,338,848
+0.19(+2.28%)
May 12, 2009
7.890
8.427
7.868
8.272
210,590,608
+0.43(+5.51%)
May 11, 2009
7.812
7.990
7.812
7.840
95,636,000
-0.14(-1.74%)
May 08, 2009
7.940
8.040
7.896
7.979
102,074,072
+0.17(+2.15%)
May 07, 2009
7.768
7.995
7.674
7.811
135,240,288
+0.10(+1.35%)
May 06, 2009
7.851
7.896
7.624
7.707
109,462,800
-0.21(-2.59%)
May 05, 2009
7.752
7.957
7.718
7.912
116,011,360
+0.17(+2.15%)
May 04, 2009
7.591
7.752
7.546
7.746
112,314,200
+0.22(+2.95%)
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
.