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
)
28.88
+0.19 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2009
9.076
9.186
9.011
9.115
65,128,888
-0.06(-0.65%)
Aug 28, 2009
9.207
9.218
9.082
9.175
61,402,828
-0.03(-0.30%)
Aug 27, 2009
9.093
9.240
9.060
9.202
55,303,120
+0.05(+0.54%)
Aug 26, 2009
9.164
9.213
9.082
9.153
66,926,176
-0.02(-0.18%)
Aug 25, 2009
9.164
9.267
9.104
9.169
74,494,208
+0.04(+0.42%)
Aug 24, 2009
9.131
9.164
9.066
9.131
57,112,888
+0.05(+0.54%)
Aug 21, 2009
9.000
9.126
8.880
9.082
118,749,816
+0.22(+2.53%)
Aug 20, 2009
8.978
8.978
8.842
8.858
79,010,880
-0.08(-0.86%)
Aug 19, 2009
8.705
8.978
8.678
8.935
85,058,176
+0.21(+2.44%)
Aug 18, 2009
8.667
8.754
8.621
8.722
67,254,616
+0.14(+1.59%)
Aug 17, 2009
8.498
8.722
8.487
8.585
82,537,584
-0.02(-0.25%)
Aug 14, 2009
8.662
8.662
8.482
8.607
61,877,788
-0.02(-0.19%)
Aug 13, 2009
8.667
8.678
8.536
8.623
68,599,288
-0.03(-0.38%)
Aug 12, 2009
8.651
8.733
8.596
8.656
64,930,044
+0.02(+0.19%)
Aug 11, 2009
8.623
8.705
8.596
8.640
51,268,784
-0.04(-0.50%)
Aug 10, 2009
8.651
8.722
8.629
8.683
51,494,948
-0.03(-0.31%)
Aug 07, 2009
8.683
8.825
8.667
8.711
72,926,936
+0.09(+1.08%)
Aug 06, 2009
8.667
8.683
8.569
8.618
69,805,120
-0.04(-0.50%)
Aug 05, 2009
8.722
8.733
8.542
8.662
107,571,472
-0.11(-1.24%)
Aug 04, 2009
8.705
8.831
8.683
8.771
89,761,512
+0.03(+0.31%)
Aug 03, 2009
8.798
8.814
8.623
8.744
92,532,328
+0.05(+0.56%)
Jul 31, 2009
8.793
8.831
8.678
8.694
78,695,352
-0.01(-0.06%)
Jul 30, 2009
8.711
8.874
8.673
8.700
88,818,984
+0.10(+1.21%)
Jul 29, 2009
8.733
8.776
8.536
8.596
111,587,672
-0.15(-1.75%)
Jul 28, 2009
9.000
9.093
8.711
8.749
138,091,360
-0.31(-3.38%)
Jul 27, 2009
9.022
9.087
8.945
9.055
86,924,608
+0.06(+0.67%)
Jul 24, 2009
8.760
9.005
8.749
8.995
93,433,192
+0.18(+2.04%)
Jul 23, 2009
8.760
8.951
8.683
8.814
107,531,288
+0.15(+1.76%)
Jul 22, 2009
8.552
8.989
8.514
8.662
153,200,048
+0.09(+1.08%)
Jul 21, 2009
8.416
8.613
8.383
8.569
101,510,440
+0.24(+2.88%)
Jul 20, 2009
8.203
8.345
8.050
8.329
101,156,216
+0.16(+2.01%)
Jul 17, 2009
8.230
8.252
8.110
8.165
97,537,840
-0.06(-0.73%)
Jul 16, 2009
8.170
8.241
8.121
8.225
68,072,816
+0.03(+0.33%)
Jul 15, 2009
8.170
8.214
8.018
8.198
79,796,392
+0.07(+0.81%)
Jul 14, 2009
8.001
8.154
7.979
8.132
68,388,080
+0.08(+0.95%)
Jul 13, 2009
7.832
8.061
7.816
8.056
97,170,856
+0.31(+3.94%)
Jul 10, 2009
7.767
7.799
7.701
7.750
71,339,896
-0.05(-0.63%)
Jul 09, 2009
7.979
8.012
7.761
7.799
112,433,560
-0.17(-2.19%)
Jul 08, 2009
8.045
8.078
7.914
7.974
92,756,056
+0.01(+0.14%)
Jul 07, 2009
7.941
8.099
7.887
7.963
111,615,424
+0.01(+0.14%)
Jul 06, 2009
7.859
7.974
7.788
7.952
100,646,488
+0.05(+0.62%)
Jul 02, 2009
8.061
8.078
7.881
7.903
75,662,328
-0.23(-2.82%)
Jul 01, 2009
8.170
8.209
8.039
8.132
85,767,688
-0.05(-0.67%)
Jun 30, 2009
8.334
8.340
8.061
8.187
95,572,440
-0.14(-1.70%)
Jun 29, 2009
8.323
8.389
8.170
8.329
58,637,164
+0.04(+0.46%)
Jun 26, 2009
8.312
8.389
8.176
8.290
79,364,920
-0.08(-0.91%)
Jun 25, 2009
8.170
8.383
8.132
8.367
94,320,088
+0.33(+4.14%)
Jun 24, 2009
8.083
8.165
7.979
8.034
70,047,448
-0.01(-0.07%)
Jun 23, 2009
8.007
8.083
7.968
8.039
88,547,872
-0.03(-0.41%)
Jun 22, 2009
8.127
8.214
8.012
8.072
107,131,480
-0.11(-1.40%)
Jun 19, 2009
8.269
8.361
8.170
8.187
154,995,440
+0.04(+0.54%)
Jun 18, 2009
7.990
8.285
7.958
8.143
122,577,856
+0.19(+2.33%)
Jun 17, 2009
7.767
8.023
7.756
7.958
100,774,344
+0.23(+2.97%)
Jun 16, 2009
7.756
7.892
7.702
7.728
83,698,536
+0.02(+0.21%)
Jun 15, 2009
8.023
8.023
7.652
7.712
108,053,448
-0.34(-4.27%)
Jun 12, 2009
7.952
8.223
7.919
8.056
136,008,096
+0.07(+0.89%)
Jun 11, 2009
7.690
8.089
7.668
7.985
129,058,440
+0.32(+4.13%)
Jun 10, 2009
7.712
7.816
7.608
7.668
86,514,944
-0.04(-0.57%)
Jun 09, 2009
7.843
7.876
7.696
7.712
77,880,016
-0.10(-1.26%)
Jun 08, 2009
7.799
7.887
7.707
7.810
87,841,952
-0.11(-1.38%)
Jun 05, 2009
8.072
8.094
7.827
7.919
90,100,192
-0.07(-0.89%)
Jun 04, 2009
8.154
8.154
7.968
7.990
74,156,968
-0.14(-1.68%)
Jun 03, 2009
8.105
8.143
7.996
8.127
95,314,832
-0.05(-0.60%)
Jun 02, 2009
8.176
8.241
8.089
8.176
91,878,888
+0.12(+1.49%)
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
.